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 (%)
Dec 31, 2018 43.50 43.53 42.56 43.16 58,800 +0.12(+0.28%)
Dec 28, 2018 43.62 43.74 42.84 43.04 67,800 -0.24(-0.55%)
Dec 27, 2018 42.66 43.46 42.55 43.28 48,323 -0.55(-1.25%)
Dec 26, 2018 43.22 44.06 42.59 43.83 55,735 +0.53(+1.22%)
Dec 24, 2018 43.28 43.45 43.01 43.30 22,300 +0.08(+0.19%)
Dec 21, 2018 43.50 43.66 43.04 43.22 30,500 -0.59(-1.35%)
Dec 20, 2018 43.76 44.31 43.56 43.81 35,110 -0.04(-0.09%)
Dec 19, 2018 44.50 44.81 43.14 43.85 26,695 -0.53(-1.19%)
Dec 18, 2018 44.57 44.74 44.24 44.38 34,008 +0.12(+0.27%)
Dec 17, 2018 44.68 44.79 44.01 44.26 40,652 -1.78(-3.87%)
Dec 14, 2018 45.25 46.11 45.25 46.04 41,100 +0.74(+1.63%)
Dec 13, 2018 45.38 45.51 45.03 45.30 31,164 +0.30(+0.67%)
Dec 12, 2018 44.50 45.09 44.50 45.00 34,700 +1.41(+3.23%)
Dec 11, 2018 44.88 45.42 43.53 43.59 87,587 -1.18(-2.64%)
Dec 10, 2018 44.44 44.77 43.55 44.77 34,323 +0.37(+0.83%)
Dec 07, 2018 45.24 45.51 44.31 44.40 29,800 -0.95(-2.09%)
Dec 06, 2018 45.42 45.52 44.66 45.35 47,757 -0.74(-1.61%)
Dec 04, 2018 47.49 47.55 46.02 46.09 36,400 -0.88(-1.87%)
Dec 03, 2018 46.43 47.27 46.39 46.97 47,980 +1.19(+2.60%)
Nov 30, 2018 45.26 45.82 45.09 45.78 65,800 +0.42(+0.93%)
Nov 29, 2018 45.49 45.60 44.94 45.36 27,575 -0.75(-1.63%)
Nov 28, 2018 45.30 46.36 45.28 46.11 35,603 +0.98(+2.17%)
Nov 27, 2018 44.98 45.38 44.89 45.13 25,827 -0.61(-1.33%)
Nov 26, 2018 44.75 45.77 44.75 45.74 36,123 +0.43(+0.95%)
Nov 23, 2018 45.18 45.56 44.91 45.31 19,800 -1.08(-2.33%)
Nov 21, 2018 46.39 46.39 46.39 0 +1.26(+2.79%)
Nov 20, 2018 45.75 45.84 44.95 45.13 37,937 -0.64(-1.40%)
Nov 19, 2018 46.85 46.95 45.77 45.77 31,509 -1.04(-2.22%)
Nov 16, 2018 46.56 46.85 46.00 46.81 39,100 +1.45(+3.20%)
Nov 15, 2018 44.87 45.72 44.57 45.36 46,993 +0.07(+0.15%)
Nov 14, 2018 44.80 45.36 44.51 45.29 76,625 +0.79(+1.78%)
Nov 13, 2018 44.86 45.08 44.00 44.50 93,204 +1.49(+3.46%)
Nov 12, 2018 44.80 44.82 42.91 43.01 68,780 -0.84(-1.92%)
Nov 09, 2018 45.14 45.14 43.50 43.85 52,000 -1.46(-3.22%)
Nov 08, 2018 46.31 46.83 44.68 45.31 83,227 -0.97(-2.10%)
Nov 07, 2018 46.37 46.37 45.90 46.28 44,849 -0.02(-0.04%)
Nov 06, 2018 46.55 46.55 45.89 46.30 38,438 +0.18(+0.39%)
Nov 05, 2018 45.93 46.50 45.88 46.12 33,570 +0.39(+0.85%)
Nov 02, 2018 46.37 46.42 45.56 45.73 43,600 +0.49(+1.08%)
Nov 01, 2018 45.03 45.50 44.60 45.24 51,468 +1.39(+3.17%)
Oct 31, 2018 43.71 44.14 43.65 43.85 37,225 +0.63(+1.46%)
Oct 30, 2018 43.01 43.29 42.60 43.22 40,526 +0.92(+2.17%)
Oct 29, 2018 43.81 43.91 42.01 42.30 80,535 -2.46(-5.50%)
Oct 26, 2018 44.90 44.95 44.41 44.76 49,400 -1.39(-3.01%)
Oct 25, 2018 45.70 46.56 45.51 46.15 46,470 +0.88(+1.94%)
Oct 24, 2018 46.29 46.41 45.23 45.27 43,205 -1.19(-2.56%)
Oct 23, 2018 46.16 46.82 46.00 46.46 41,156 -0.94(-1.98%)
Oct 22, 2018 48.09 48.25 47.32 47.40 39,522 +0.57(+1.22%)
Oct 19, 2018 47.15 47.44 46.61 46.83 50,800 +0.53(+1.14%)
Oct 18, 2018 47.36 47.36 46.18 46.30 53,139 -1.06(-2.24%)
Oct 17, 2018 48.03 48.06 47.36 47.36 32,654 -0.67(-1.39%)
Oct 16, 2018 47.61 48.04 47.57 48.03 42,262 -0.28(-0.58%)
Oct 15, 2018 49.07 49.07 48.31 48.31 35,885 -0.67(-1.37%)
Oct 12, 2018 49.13 49.39 48.52 48.98 66,200 +1.48(+3.12%)
Oct 11, 2018 47.76 48.15 47.50 47.50 110,540 -4.05(-7.86%)
Oct 10, 2018 51.66 52.06 51.31 51.55 145,333 -4.22(-7.57%)
Oct 09, 2018 56.27 56.27 55.63 55.77 60,314 -0.50(-0.89%)
Oct 08, 2018 56.16 56.56 55.93 56.27 46,209 -0.45(-0.79%)
Oct 05, 2018 57.29 57.36 56.23 56.72 48,700 -0.55(-0.96%)
Oct 04, 2018 58.07 58.07 56.92 57.27 32,768 -1.96(-3.31%)
Oct 03, 2018 59.76 59.78 58.88 59.23 39,892 -0.39(-0.65%)
Oct 02, 2018 59.50 59.82 59.25 59.62 43,617 -0.15(-0.25%)
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.