Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

24.10 USD -0.11 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.04 37.33 37.02 37.31 8,304 -0.53(-1.40%)
Mar 30, 2015 37.63 38.00 37.62 37.84 56,700 +3.72(+10.90%)
Mar 27, 2015 33.93 34.13 33.91 34.12 15,884 -0.14(-0.41%)
Mar 26, 2015 34.28 34.39 34.20 34.26 18,348 +1.21(+3.66%)
Mar 25, 2015 33.15 33.23 33.02 33.05 16,999 -0.10(-0.30%)
Mar 24, 2015 33.08 33.24 33.08 33.15 2,884 +0.27(+0.82%)
Mar 23, 2015 33.01 33.05 32.88 32.88 17,746 +0.01(+0.03%)
Mar 20, 2015 33.28 33.28 32.87 32.87 32,875 -0.55(-1.65%)
Mar 19, 2015 33.31 33.46 33.31 33.42 5,869 -0.23(-0.68%)
Mar 18, 2015 33.37 33.65 33.22 33.65 11,727 +1.23(+3.79%)
Mar 17, 2015 32.36 32.42 32.30 32.42 5,814 +0.56(+1.76%)
Mar 16, 2015 31.83 31.95 31.83 31.86 5,630 +0.04(+0.13%)
Mar 13, 2015 32.01 32.04 31.50 31.82 19,731 -0.57(-1.76%)
Mar 12, 2015 32.77 32.77 32.39 32.39 17,749 -0.79(-2.38%)
Mar 11, 2015 33.30 33.30 33.18 33.18 6,225 -0.07(-0.21%)
Mar 10, 2015 33.44 33.45 33.17 33.25 11,707 -0.59(-1.74%)
Mar 09, 2015 33.96 33.98 33.66 33.84 9,732 +0.54(+1.62%)
Mar 06, 2015 33.39 33.50 33.21 33.30 13,316 +0.51(+1.56%)
Mar 05, 2015 32.90 32.90 32.66 32.79 8,048 -0.31(-0.94%)
Mar 04, 2015 33.15 32.35 33.10 33.10 8,101 +0.75(+2.32%)
Mar 03, 2015 32.45 32.49 32.34 32.35 5,968 -1.11(-3.32%)
Mar 02, 2015 33.37 33.46 33.33 33.46 9,418 -0.49(-1.44%)
Feb 27, 2015 34.12 34.12 33.95 33.95 14,143 +1.77(+5.50%)
Feb 26, 2015 32.19 32.33 32.14 32.18 7,654 +0.29(+0.91%)
Feb 25, 2015 31.90 32.01 31.84 31.89 10,025 +1.31(+4.28%)
Feb 24, 2015 30.67 30.79 30.58 30.58 9,689 +0.28(+0.92%)
Feb 23, 2015 30.37 30.38 30.30 30.30 5,856 -1.05(-3.35%)
Feb 20, 2015 30.92 31.35 30.89 31.35 8,810 +0.30(+0.97%)
Feb 19, 2015 31.11 31.18 30.96 31.05 6,546 +0.00(+0.00%)
Feb 18, 2015 31.07 31.15 30.96 31.05 12,026 +0.91(+3.02%)
Feb 17, 2015 30.34 30.34 30.03 30.14 39,510 +0.11(+0.37%)
Feb 13, 2015 30.09 30.03 30.03 30.03 2,800 -0.13(-0.43%)
Feb 12, 2015 30.22 30.22 30.08 30.16 5,676 +1.15(+3.96%)
Feb 11, 2015 29.18 29.18 29.01 29.01 3,085 -0.15(-0.51%)
Feb 10, 2015 29.04 29.32 29.03 29.16 5,948 +0.46(+1.60%)
Feb 09, 2015 28.75 28.80 28.58 28.70 3,245 -0.13(-0.45%)
Feb 06, 2015 28.87 28.99 28.83 28.83 5,641 -0.74(-2.50%)
Feb 05, 2015 29.49 29.57 29.48 29.57 2,624 +0.04(+0.14%)
Feb 04, 2015 29.42 29.56 29.26 29.53 14,713 +0.30(+1.03%)
Feb 03, 2015 29.15 29.43 29.15 29.23 8,520 +0.30(+1.04%)
Feb 02, 2015 28.75 28.93 28.75 28.93 5,782 +0.40(+1.40%)
Jan 30, 2015 28.79 28.86 28.53 28.53 9,109 +0.05(+0.18%)
Jan 29, 2015 28.48 28.48 28.21 28.48 4,340 -0.08(-0.28%)
Jan 28, 2015 28.79 28.88 28.56 28.56 7,705 -0.20(-0.70%)
Jan 27, 2015 28.62 28.76 28.59 28.76 5,839 +0.01(+0.03%)
Jan 26, 2015 29.32 29.32 28.70 28.75 28,804 -0.99(-3.33%)
Jan 23, 2015 29.75 29.86 29.74 29.74 3,488 -0.15(-0.50%)
Jan 22, 2015 29.79 30.05 29.68 29.89 5,770 +0.03(+0.10%)
Jan 21, 2015 29.64 29.86 29.60 29.86 4,589 +0.36(+1.22%)
Jan 20, 2015 29.59 29.59 29.40 29.50 5,389 -0.33(-1.11%)
Jan 16, 2015 29.65 29.87 29.65 29.83 6,910 -0.21(-0.70%)
Jan 15, 2015 30.23 30.23 30.04 30.04 5,795 +0.00(+0.00%)
Jan 14, 2015 29.98 30.18 29.87 30.04 6,686 +0.84(+2.88%)
Jan 13, 2015 29.53 29.53 29.16 29.20 6,511 +0.10(+0.34%)
Jan 12, 2015 29.39 29.39 29.10 29.10 6,401 -1.06(-3.51%)
Jan 09, 2015 30.44 30.44 30.12 30.16 5,792 -0.44(-1.44%)
Jan 08, 2015 30.59 30.75 30.59 30.60 4,427 +0.05(+0.16%)
Jan 07, 2015 30.60 30.62 30.52 30.55 8,622 +0.17(+0.56%)
Jan 06, 2015 30.46 30.48 30.26 30.38 5,071 +0.06(+0.20%)
Jan 05, 2015 30.53 30.53 30.24 30.32 11,659 +0.75(+2.54%)
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.