Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.67 49.10 48.65 49.05 7,522 +0.66(+1.36%)
Jul 28, 2016 48.75 48.75 48.00 48.39 13,040 -0.66(-1.35%)
Jul 27, 2016 49.14 49.72 48.80 49.05 16,558 -0.84(-1.68%)
Jul 26, 2016 49.82 50.01 49.75 49.89 7,637 +0.66(+1.34%)
Jul 25, 2016 49.44 49.50 49.23 49.23 2,632 +0.04(+0.08%)
Jul 22, 2016 48.91 49.27 48.91 49.19 3,981 +0.57(+1.17%)
Jul 21, 2016 48.61 48.84 48.51 48.62 3,600 -0.94(-1.90%)
Jul 20, 2016 49.47 49.58 48.65 49.56 6,397 +1.58(+3.29%)
Jul 19, 2016 48.10 48.10 47.83 47.98 2,193 -1.01(-2.06%)
Jul 18, 2016 48.88 49.02 48.53 48.99 4,033 -0.24(-0.49%)
Jul 15, 2016 49.23 49.23 48.99 49.23 2,623 +0.19(+0.39%)
Jul 14, 2016 49.00 49.11 48.97 49.04 3,689 +0.07(+0.14%)
Jul 13, 2016 48.81 48.98 48.67 48.97 4,085 -0.03(-0.06%)
Jul 12, 2016 48.58 49.00 48.58 49.00 8,950 +0.72(+1.49%)
Jul 11, 2016 48.08 48.39 48.08 48.28 6,697 +0.53(+1.11%)
Jul 08, 2016 47.55 47.97 47.48 47.75 5,341 +0.74(+1.57%)
Jul 07, 2016 47.18 47.36 46.93 47.01 6,560 +1.40(+3.07%)
Jul 06, 2016 45.11 45.95 44.95 45.61 8,679 +0.24(+0.53%)
Jul 05, 2016 45.50 45.65 45.31 45.37 2,484 -0.65(-1.41%)
Jul 01, 2016 45.96 46.02 46.02 46.02 3,100 +0.15(+0.33%)
Jun 30, 2016 45.46 45.87 45.46 45.87 4,967 +0.56(+1.24%)
Jun 29, 2016 45.20 45.45 45.20 45.31 2,806 +0.67(+1.50%)
Jun 28, 2016 44.69 44.82 44.41 44.64 3,883 +1.77(+4.13%)
Jun 27, 2016 42.93 42.94 42.64 42.87 4,435 -0.14(-0.33%)
Jun 24, 2016 43.01 43.61 42.83 43.01 3,496 -1.93(-4.29%)
Jun 23, 2016 44.34 45.01 44.31 44.94 8,661 -0.33(-0.73%)
Jun 22, 2016 45.43 45.71 45.27 45.27 8,158 -0.41(-0.90%)
Jun 21, 2016 45.68 45.68 45.40 45.68 5,816 +0.46(+1.02%)
Jun 20, 2016 45.45 45.67 45.22 45.22 11,842 +0.44(+0.98%)
Jun 17, 2016 45.11 45.23 44.74 44.78 50,978 -0.67(-1.47%)
Jun 16, 2016 45.21 45.81 45.02 45.45 9,364 -1.17(-2.51%)
Jun 15, 2016 46.81 46.97 46.62 46.62 5,012 -0.16(-0.34%)
Jun 14, 2016 46.82 46.93 46.50 46.78 7,438 -0.52(-1.10%)
Jun 13, 2016 47.38 47.63 47.26 47.30 4,482 -0.68(-1.42%)
Jun 10, 2016 48.23 48.23 47.90 47.98 4,378 -1.09(-2.22%)
Jun 09, 2016 49.02 49.21 48.98 49.07 1,389 -0.46(-0.93%)
Jun 08, 2016 49.33 49.53 49.25 49.53 4,096 -0.07(-0.14%)
Jun 07, 2016 49.54 49.63 49.35 49.60 5,190 -0.34(-0.68%)
Jun 06, 2016 49.44 50.00 49.44 49.94 4,714 +0.25(+0.50%)
Jun 03, 2016 49.32 49.75 49.32 49.69 4,104 +0.35(+0.71%)
Jun 02, 2016 49.06 49.34 49.06 49.34 3,238 +0.39(+0.80%)
Jun 01, 2016 48.90 49.14 48.90 48.95 4,963 -0.23(-0.47%)
May 31, 2016 48.63 49.19 48.55 49.18 7,237 +1.46(+3.06%)
May 27, 2016 47.96 47.72 47.72 47.72 2,300 -0.37(-0.77%)
May 26, 2016 48.31 48.34 48.03 48.09 2,841 -0.84(-1.72%)
May 25, 2016 48.67 49.04 48.67 48.93 5,713 +0.33(+0.68%)
May 24, 2016 48.18 48.81 48.17 48.60 10,172 +1.12(+2.36%)
May 23, 2016 47.54 47.77 47.46 47.48 7,092 -0.11(-0.23%)
May 20, 2016 47.71 47.73 47.42 47.59 4,022 +0.31(+0.66%)
May 19, 2016 47.24 47.24 46.98 47.28 8,000 +1.07(+2.32%)
May 18, 2016 46.48 46.77 46.12 46.21 7,559 +0.12(+0.26%)
May 17, 2016 46.27 46.42 45.97 46.09 4,325 +0.92(+2.04%)
May 16, 2016 45.16 45.45 45.16 45.17 6,263 +0.07(+0.16%)
May 13, 2016 45.25 45.27 44.72 45.10 4,067 -0.98(-2.13%)
May 12, 2016 46.64 46.69 46.08 46.08 3,653 -0.73(-1.56%)
May 11, 2016 46.96 47.21 46.75 46.81 5,441 +0.52(+1.12%)
May 10, 2016 45.82 46.29 45.59 46.29 5,885 +0.76(+1.67%)
May 09, 2016 45.98 46.01 45.53 45.53 5,302 -0.24(-0.52%)
May 06, 2016 45.69 45.95 45.65 45.77 5,643 -2.19(-4.57%)
May 05, 2016 48.32 48.32 47.71 47.96 7,373 -0.20(-0.42%)
May 04, 2016 48.58 48.64 48.09 48.16 8,709 -0.24(-0.50%)
May 03, 2016 48.81 48.83 48.37 48.40 6,787 -0.48(-0.98%)
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.