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, 2017 55.75 56.09 55.51 55.76 21,520 -0.39(-0.69%)
Mar 30, 2017 56.28 56.36 56.15 56.15 10,736 -0.92(-1.61%)
Mar 29, 2017 56.40 57.19 56.40 57.07 16,964 +0.45(+0.79%)
Mar 28, 2017 56.31 56.80 56.31 56.62 28,404 +0.52(+0.93%)
Mar 27, 2017 55.96 56.21 55.75 56.10 16,848 -1.07(-1.87%)
Mar 24, 2017 56.95 57.18 56.84 57.17 8,832 +0.25(+0.44%)
Mar 23, 2017 56.92 57.09 56.69 56.92 18,132 +0.08(+0.14%)
Mar 22, 2017 56.43 56.96 56.41 56.84 11,964 +0.27(+0.48%)
Mar 21, 2017 57.34 57.37 56.17 56.57 13,452 -0.77(-1.34%)
Mar 20, 2017 57.38 57.40 57.28 57.34 26,213 +0.58(+1.02%)
Mar 17, 2017 57.23 57.23 56.51 56.76 46,052 -0.78(-1.36%)
Mar 16, 2017 57.24 57.70 57.06 57.54 12,352 +0.48(+0.84%)
Mar 15, 2017 56.19 57.38 56.17 57.06 42,602 +0.75(+1.33%)
Mar 14, 2017 56.39 56.51 56.26 56.31 14,773 +0.50(+0.90%)
Mar 13, 2017 56.16 56.16 55.75 55.81 5,470 -0.10(-0.18%)
Mar 10, 2017 56.03 56.03 55.52 55.91 19,109 -2.43(-4.17%)
Mar 09, 2017 58.67 58.76 58.18 58.34 14,050 -1.59(-2.65%)
Mar 08, 2017 60.17 60.30 59.78 59.93 8,200 -0.49(-0.81%)
Mar 07, 2017 60.74 60.74 60.18 60.42 11,782 +2.15(+3.69%)
Mar 06, 2017 58.61 58.61 58.27 58.27 8,761 -1.79(-2.98%)
Mar 03, 2017 60.04 60.23 59.97 60.06 7,328 -0.11(-0.18%)
Mar 02, 2017 60.24 60.35 60.11 60.17 6,659 -0.28(-0.46%)
Mar 01, 2017 60.14 60.49 59.94 60.45 21,813 -0.47(-0.77%)
Feb 28, 2017 60.40 60.95 60.40 60.92 13,429 +0.25(+0.41%)
Feb 27, 2017 61.74 61.74 60.56 60.67 15,712 -1.07(-1.73%)
Feb 24, 2017 61.72 61.74 61.35 61.74 13,969 -1.35(-2.14%)
Feb 23, 2017 63.36 63.39 62.82 63.09 13,642 -1.57(-2.43%)
Feb 22, 2017 64.23 64.80 64.23 64.66 15,066 +2.70(+4.36%)
Feb 21, 2017 61.76 61.96 61.49 61.96 6,427 +0.70(+1.14%)
Feb 17, 2017 61.26 61.26 61.26 0 -1.10(-1.76%)
Feb 16, 2017 62.43 62.51 62.16 62.36 9,472 +1.01(+1.65%)
Feb 15, 2017 60.88 61.54 60.72 61.35 17,789 +0.95(+1.57%)
Feb 14, 2017 60.08 60.51 60.08 60.40 23,260 -1.92(-3.08%)
Feb 13, 2017 62.27 62.78 62.27 62.32 22,971 +0.26(+0.42%)
Feb 10, 2017 62.02 62.07 61.51 62.06 17,057 -0.09(-0.14%)
Feb 09, 2017 62.11 62.30 62.01 62.15 9,880 +0.20(+0.32%)
Feb 08, 2017 61.36 62.05 61.32 61.95 12,806 -0.06(-0.10%)
Feb 07, 2017 62.15 62.22 61.50 62.01 21,458 -0.87(-1.38%)
Feb 06, 2017 63.03 63.07 62.68 62.88 10,657 -0.52(-0.82%)
Feb 03, 2017 63.55 63.75 63.40 63.40 4,314 +0.27(+0.43%)
Feb 02, 2017 62.80 63.32 62.62 63.13 14,170 +0.32(+0.51%)
Feb 01, 2017 62.62 63.00 62.62 62.81 5,629 +0.47(+0.75%)
Jan 31, 2017 62.19 62.44 62.12 62.34 7,845 +0.03(+0.05%)
Jan 30, 2017 62.32 62.47 61.70 62.31 17,537 -0.39(-0.62%)
Jan 27, 2017 62.41 62.76 62.16 62.70 7,481 -0.16(-0.25%)
Jan 26, 2017 62.83 63.14 62.75 62.86 15,041 -0.04(-0.06%)
Jan 25, 2017 62.69 62.98 62.59 62.90 9,177 +0.23(+0.37%)
Jan 24, 2017 61.50 62.89 61.50 62.67 23,582 +2.57(+4.28%)
Jan 23, 2017 59.06 60.59 58.89 60.10 46,754 -0.50(-0.83%)
Jan 20, 2017 60.64 61.50 60.07 60.60 30,130 -2.55(-4.04%)
Jan 19, 2017 63.02 63.15 62.83 63.15 35,512 +1.46(+2.37%)
Jan 18, 2017 61.67 61.86 61.50 61.69 22,602 -0.37(-0.60%)
Jan 17, 2017 61.48 62.12 61.47 62.06 35,990 +1.66(+2.75%)
Jan 13, 2017 60.40 60.40 60.40 0 -0.06(-0.10%)
Jan 12, 2017 60.13 60.49 59.86 60.46 19,962 +2.02(+3.46%)
Jan 11, 2017 58.30 58.55 58.00 58.44 66,061 +0.94(+1.63%)
Jan 10, 2017 57.22 57.83 57.22 57.50 71,176 +0.54(+0.95%)
Jan 09, 2017 56.44 56.99 56.02 56.96 81,134 -0.14(-0.25%)
Jan 06, 2017 56.74 57.20 56.74 57.10 102,810 +1.59(+2.86%)
Jan 05, 2017 55.29 55.86 55.28 55.51 48,629 +0.80(+1.46%)
Jan 04, 2017 54.24 54.83 54.24 54.71 54,190 +0.65(+1.20%)
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.