Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.28 USD +0.05 (+0.20%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.35 50.63 50.29 50.42 3,257 +0.15(+0.30%)
Mar 30, 2016 49.47 50.35 49.47 50.27 8,174 +1.16(+2.36%)
Mar 29, 2016 48.45 49.37 48.43 49.11 13,881 +1.39(+2.91%)
Mar 28, 2016 48.35 48.35 47.35 47.72 8,517 +0.40(+0.85%)
Mar 24, 2016 47.06 47.32 47.32 47.32 8,300 -2.59(-5.19%)
Mar 23, 2016 50.42 50.43 49.76 49.91 14,782 +1.13(+2.32%)
Mar 22, 2016 48.63 48.97 48.54 48.78 4,664 +0.05(+0.10%)
Mar 21, 2016 48.54 48.73 48.43 48.73 4,558 +0.73(+1.52%)
Mar 18, 2016 47.90 48.32 47.90 48.00 3,509 -0.18(-0.37%)
Mar 17, 2016 47.02 48.18 47.02 48.18 6,945 +1.23(+2.62%)
Mar 16, 2016 46.05 46.95 45.90 46.95 11,751 -1.03(-2.15%)
Mar 15, 2016 47.86 47.98 47.75 47.98 6,300 +1.11(+2.37%)
Mar 14, 2016 46.83 46.92 46.65 46.87 1,919 -0.34(-0.72%)
Mar 11, 2016 46.72 47.24 46.72 47.21 8,244 +2.15(+4.77%)
Mar 10, 2016 45.51 45.51 44.84 45.06 5,172 +0.14(+0.31%)
Mar 09, 2016 45.02 45.16 44.80 44.92 8,525 -1.64(-3.52%)
Mar 08, 2016 46.72 46.73 46.53 46.56 4,980 +0.82(+1.79%)
Mar 07, 2016 45.38 45.90 45.27 45.74 12,514 -1.56(-3.30%)
Mar 04, 2016 46.61 47.35 46.61 47.30 6,913 +0.69(+1.48%)
Mar 03, 2016 46.24 46.65 46.04 46.61 4,800 -0.53(-1.12%)
Mar 02, 2016 46.46 47.18 46.42 47.14 17,649 +1.54(+3.38%)
Mar 01, 2016 45.02 45.69 45.02 45.60 16,363 +2.79(+6.52%)
Feb 29, 2016 42.55 42.97 42.55 42.81 6,984 +0.42(+0.99%)
Feb 26, 2016 42.63 42.81 42.24 42.39 3,391 +0.34(+0.81%)
Feb 25, 2016 41.79 42.05 41.63 42.05 4,123 -1.56(-3.58%)
Feb 24, 2016 43.10 43.61 42.83 43.61 11,587 +0.94(+2.20%)
Feb 23, 2016 42.85 42.91 42.50 42.67 4,928 -0.74(-1.70%)
Feb 22, 2016 42.96 43.46 42.89 43.41 9,983 +2.36(+5.75%)
Feb 19, 2016 40.97 41.09 40.88 41.05 5,477 -0.57(-1.37%)
Feb 18, 2016 41.99 41.99 41.45 41.62 6,422 +1.14(+2.82%)
Feb 17, 2016 40.03 40.52 39.91 40.48 7,962 +0.40(+1.00%)
Feb 16, 2016 39.80 40.17 39.74 40.08 8,009 +1.94(+5.09%)
Feb 12, 2016 37.67 38.14 38.14 38.14 12,100 -0.40(-1.04%)
Feb 11, 2016 38.52 38.65 38.28 38.54 11,740 -0.93(-2.36%)
Feb 10, 2016 39.49 39.81 39.38 39.47 5,669 +0.25(+0.64%)
Feb 09, 2016 38.85 39.53 38.84 39.22 6,326 -0.09(-0.23%)
Feb 08, 2016 39.57 39.73 39.14 39.31 6,897 -0.65(-1.63%)
Feb 05, 2016 40.53 40.53 39.94 39.96 6,653 +0.57(+1.45%)
Feb 04, 2016 39.77 39.80 39.29 39.39 7,835 +0.20(+0.51%)
Feb 03, 2016 38.90 39.34 38.36 39.19 7,045 +0.54(+1.40%)
Feb 02, 2016 39.24 39.24 38.64 38.65 8,503 -1.23(-3.08%)
Feb 01, 2016 39.76 40.01 39.64 39.88 5,171 -0.26(-0.65%)
Jan 29, 2016 39.77 40.28 39.76 40.14 7,191 +0.57(+1.44%)
Jan 28, 2016 39.98 40.00 39.37 39.57 11,383 +1.16(+3.02%)
Jan 27, 2016 38.75 39.05 38.40 38.41 6,232 -1.32(-3.32%)
Jan 26, 2016 39.27 39.90 39.21 39.73 8,078 +0.78(+2.00%)
Jan 25, 2016 39.56 39.56 38.90 38.95 3,232 -0.44(-1.12%)
Jan 22, 2016 39.45 39.59 39.21 39.39 8,708 +0.29(+0.74%)
Jan 21, 2016 38.69 39.38 38.58 39.10 7,877 -0.72(-1.81%)
Jan 20, 2016 39.48 39.95 38.84 39.82 32,875 +1.97(+5.20%)
Jan 19, 2016 38.14 38.35 37.76 37.85 10,387 +1.99(+5.55%)
Jan 15, 2016 35.81 35.86 35.86 35.86 19,200 -3.13(-8.03%)
Jan 14, 2016 38.46 38.99 38.01 38.99 7,887 -0.34(-0.86%)
Jan 13, 2016 40.19 40.39 39.20 39.33 10,934 -0.87(-2.16%)
Jan 12, 2016 40.35 40.47 39.91 40.20 10,704 -0.22(-0.54%)
Jan 11, 2016 40.76 40.76 39.96 40.42 13,479 +0.15(+0.37%)
Jan 08, 2016 40.80 41.00 40.26 40.27 12,237 +1.47(+3.79%)
Jan 07, 2016 39.14 39.93 38.80 38.80 25,996 -0.96(-2.41%)
Jan 06, 2016 39.90 40.20 39.69 39.76 14,590 -0.17(-0.43%)
Jan 05, 2016 39.96 40.23 39.83 39.93 11,397 +2.92(+7.89%)
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.