Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.18 USD -0.12 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.77 25.87 25.67 25.77 12,537 -0.22(-0.85%)
Mar 28, 2014 25.98 26.08 25.81 25.99 28,502 -2.19(-7.77%)
Mar 27, 2014 28.18 28.25 28.10 28.18 3,729 -0.13(-0.46%)
Mar 26, 2014 28.40 28.47 28.26 28.31 4,178 +0.06(+0.21%)
Mar 25, 2014 28.31 28.38 28.14 28.25 8,485 -0.12(-0.42%)
Mar 24, 2014 28.53 28.53 28.35 28.37 7,183 -0.29(-1.01%)
Mar 21, 2014 28.84 29.01 28.66 28.66 6,687 -0.56(-1.92%)
Mar 20, 2014 29.18 29.33 29.12 29.22 9,359 -0.22(-0.75%)
Mar 19, 2014 29.45 29.48 29.34 29.44 3,316 -0.02(-0.07%)
Mar 18, 2014 29.52 29.70 29.46 29.46 12,024 +0.09(+0.31%)
Mar 17, 2014 29.49 29.56 29.37 29.37 9,419 +0.07(+0.24%)
Mar 14, 2014 29.33 29.54 29.29 29.30 7,139 -0.28(-0.95%)
Mar 13, 2014 29.94 30.00 29.56 29.58 12,188 -0.53(-1.76%)
Mar 12, 2014 30.03 30.19 29.98 30.11 7,141 -0.18(-0.59%)
Mar 11, 2014 30.47 30.64 30.29 30.29 7,969 -0.12(-0.39%)
Mar 10, 2014 30.45 30.51 30.25 30.41 19,410 -0.31(-1.01%)
Mar 07, 2014 30.92 30.92 30.64 30.72 7,815 -0.64(-2.04%)
Mar 06, 2014 31.33 31.50 31.31 31.36 23,991 +1.14(+3.77%)
Mar 05, 2014 30.11 30.25 30.00 30.22 11,097 -0.01(-0.04%)
Mar 04, 2014 30.26 30.31 30.13 30.23 6,588 -0.03(-0.10%)
Mar 03, 2014 29.91 30.35 29.91 30.26 23,102 +0.44(+1.48%)
Feb 28, 2014 29.92 29.92 29.72 29.82 10,023 -0.30(-1.00%)
Feb 27, 2014 30.16 30.18 29.93 30.12 23,087 +1.39(+4.84%)
Feb 26, 2014 28.77 28.83 28.65 28.73 14,969 +0.65(+2.31%)
Feb 25, 2014 28.31 28.41 28.08 28.08 9,670 -0.63(-2.19%)
Feb 24, 2014 28.68 28.74 28.66 28.71 8,812 -0.16(-0.55%)
Feb 21, 2014 28.88 28.97 28.80 28.87 11,054 -1.67(-5.47%)
Feb 20, 2014 30.52 30.55 29.87 30.54 35,294 +1.55(+5.35%)
Feb 19, 2014 28.91 29.05 28.84 28.99 26,277 +1.24(+4.47%)
Feb 18, 2014 27.97 27.97 27.73 27.75 6,879 -0.48(-1.70%)
Feb 14, 2014 28.03 28.23 28.23 28.23 6,600 +0.89(+3.26%)
Feb 13, 2014 27.35 27.45 27.25 27.34 17,265 -0.64(-2.29%)
Feb 12, 2014 28.13 28.15 27.98 27.98 6,123 +0.00(+0.00%)
Feb 11, 2014 27.95 28.10 27.91 27.98 15,224 -0.11(-0.39%)
Feb 10, 2014 28.21 28.21 28.01 28.09 10,620 +0.13(+0.46%)
Feb 07, 2014 27.90 28.01 27.84 27.96 11,827 +0.57(+2.08%)
Feb 06, 2014 27.16 27.46 27.16 27.39 5,370 +0.51(+1.90%)
Feb 05, 2014 26.94 27.05 26.78 26.88 13,746 +0.28(+1.05%)
Feb 04, 2014 26.59 26.79 26.54 26.60 8,534 -0.93(-3.38%)
Feb 03, 2014 27.82 27.91 27.53 27.53 10,482 -0.36(-1.29%)
Jan 31, 2014 27.94 28.08 27.89 27.89 7,589 -0.06(-0.21%)
Jan 30, 2014 28.13 28.13 27.89 27.95 7,455 -0.04(-0.14%)
Jan 29, 2014 28.00 28.13 27.79 27.99 13,891 +0.00(+0.00%)
Jan 28, 2014 27.90 28.14 27.90 27.99 5,951 +0.11(+0.39%)
Jan 27, 2014 28.07 28.11 27.87 27.88 12,047 -0.34(-1.20%)
Jan 24, 2014 28.00 28.63 27.97 28.22 25,832 +0.39(+1.40%)
Jan 23, 2014 27.71 27.92 27.68 27.83 20,628 +0.04(+0.14%)
Jan 22, 2014 27.69 27.95 27.46 27.79 17,950 +0.79(+2.93%)
Jan 21, 2014 27.43 27.43 26.65 27.00 20,777 -0.52(-1.89%)
Jan 17, 2014 27.58 27.52 27.52 27.52 9,600 -0.26(-0.94%)
Jan 16, 2014 27.90 27.93 27.78 27.78 8,428 +0.29(+1.05%)
Jan 15, 2014 27.75 27.62 27.44 27.49 11,800 -0.26(-0.94%)
Jan 14, 2014 27.57 27.89 27.55 27.75 16,211 +1.21(+4.56%)
Jan 13, 2014 26.68 26.82 26.54 26.54 9,084 -0.31(-1.15%)
Jan 10, 2014 26.78 26.85 26.62 26.85 4,914 -0.31(-1.14%)
Jan 09, 2014 27.48 27.48 27.16 27.16 7,893 -0.26(-0.95%)
Jan 08, 2014 27.59 27.59 26.97 27.42 11,171 +0.72(+2.70%)
Jan 07, 2014 26.70 26.83 26.62 26.70 29,467 -1.49(-5.29%)
Jan 06, 2014 28.51 28.51 28.19 28.19 5,195 +0.09(+0.32%)
Jan 03, 2014 28.24 28.29 28.10 28.10 7,184 +0.13(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.