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 (%)
Sep 30, 2019 28.93 29.22 28.77 29.22 33,663 +0.91(+3.21%)
Sep 27, 2019 28.80 28.80 28.23 28.31 54,300 -0.89(-3.05%)
Sep 26, 2019 29.13 29.21 28.99 29.20 23,173 +0.01(+0.03%)
Sep 25, 2019 29.00 29.39 28.86 29.19 64,621 -0.16(-0.55%)
Sep 24, 2019 29.60 29.79 29.02 29.35 56,194 -0.37(-1.24%)
Sep 23, 2019 29.81 29.81 29.36 29.72 57,936 -0.31(-1.03%)
Sep 20, 2019 30.27 30.34 29.89 30.03 22,000 +0.08(+0.27%)
Sep 19, 2019 30.20 30.35 29.88 29.95 38,024 -0.62(-2.03%)
Sep 18, 2019 30.61 30.73 30.32 30.57 33,859 -0.35(-1.13%)
Sep 17, 2019 30.99 31.03 30.29 30.92 76,220 -0.79(-2.49%)
Sep 16, 2019 32.00 32.02 31.60 31.71 44,662 +0.31(+0.99%)
Sep 13, 2019 30.97 31.62 30.97 31.40 41,800 +0.20(+0.64%)
Sep 12, 2019 30.99 31.29 30.77 31.20 53,354 +0.53(+1.73%)
Sep 11, 2019 30.59 30.75 30.43 30.67 69,861 +0.77(+2.58%)
Sep 10, 2019 30.10 30.10 29.77 29.90 58,641 -0.50(-1.64%)
Sep 09, 2019 30.03 30.41 30.03 30.40 60,487 +0.45(+1.50%)
Sep 06, 2019 30.10 30.34 29.94 29.95 42,800 -0.32(-1.06%)
Sep 05, 2019 29.99 30.39 29.94 30.27 50,000 +1.17(+4.02%)
Sep 04, 2019 29.17 29.33 28.88 29.10 339,685 +0.24(+0.83%)
Sep 03, 2019 28.53 28.91 28.53 28.86 57,330 +0.01(+0.03%)
Aug 30, 2019 28.54 28.97 28.54 28.85 191,000 +0.64(+2.27%)
Aug 29, 2019 28.43 28.43 28.03 28.21 81,058 +0.05(+0.18%)
Aug 28, 2019 28.45 28.45 28.10 28.16 223,815 -0.79(-2.73%)
Aug 27, 2019 29.08 29.30 28.95 28.95 80,033 +0.13(+0.45%)
Aug 26, 2019 29.27 29.27 28.75 28.82 53,326 -0.69(-2.34%)
Aug 23, 2019 29.63 30.09 29.37 29.51 72,300 -1.12(-3.66%)
Aug 22, 2019 30.62 30.92 30.54 30.63 42,313 -0.74(-2.36%)
Aug 21, 2019 31.13 31.48 31.00 31.37 44,095 -0.19(-0.60%)
Aug 20, 2019 32.03 32.16 31.56 31.56 75,962 +0.53(+1.71%)
Aug 19, 2019 30.68 31.30 30.68 31.03 74,716 +0.99(+3.30%)
Aug 16, 2019 30.15 30.30 29.89 30.04 75,500 -0.62(-2.02%)
Aug 15, 2019 30.66 30.73 30.26 30.66 67,078 -0.30(-0.97%)
Aug 14, 2019 30.91 31.14 30.69 30.96 46,817 -0.67(-2.12%)
Aug 13, 2019 31.39 32.02 31.11 31.63 49,142 -0.05(-0.16%)
Aug 12, 2019 32.00 32.00 31.49 31.68 39,773 -0.68(-2.10%)
Aug 09, 2019 32.58 32.64 32.13 32.36 81,500 -0.62(-1.88%)
Aug 08, 2019 32.61 32.98 32.59 32.98 47,211 -0.06(-0.18%)
Aug 07, 2019 32.79 33.17 32.75 33.04 35,397 +0.35(+1.07%)
Aug 06, 2019 32.76 32.87 32.51 32.69 49,396 +0.01(+0.03%)
Aug 05, 2019 33.31 33.31 32.51 32.68 44,715 -1.14(-3.37%)
Aug 02, 2019 33.83 34.00 33.54 33.82 34,100 +0.18(+0.54%)
Aug 01, 2019 34.93 35.03 33.64 33.64 48,757 -1.36(-3.89%)
Jul 31, 2019 35.25 35.48 35.00 35.00 40,738 -0.40(-1.13%)
Jul 30, 2019 35.34 35.67 35.19 35.40 58,347 -0.20(-0.56%)
Jul 29, 2019 35.25 35.75 35.25 35.60 39,136 +0.29(+0.82%)
Jul 26, 2019 35.73 36.13 35.25 35.31 66,700 -0.62(-1.73%)
Jul 25, 2019 36.11 36.15 35.60 35.93 43,815 -0.30(-0.83%)
Jul 24, 2019 35.96 36.26 35.93 36.23 27,771 +0.21(+0.58%)
Jul 23, 2019 36.08 36.30 35.95 36.02 48,757 -0.40(-1.10%)
Jul 22, 2019 36.64 36.76 36.20 36.42 47,170 -0.09(-0.25%)
Jul 19, 2019 36.69 37.00 36.48 36.51 41,000 -0.32(-0.87%)
Jul 18, 2019 36.70 36.96 36.70 36.83 27,241 +0.20(+0.55%)
Jul 17, 2019 37.07 37.07 36.45 36.63 40,839 -0.37(-1.00%)
Jul 16, 2019 37.52 37.66 37.00 37.00 41,951 -0.75(-1.99%)
Jul 15, 2019 37.12 37.86 37.05 37.75 105,180 +0.44(+1.18%)
Jul 12, 2019 37.69 37.69 37.26 37.31 53,800 -0.38(-1.01%)
Jul 11, 2019 38.01 38.01 37.60 37.69 27,107 -0.14(-0.37%)
Jul 10, 2019 37.79 38.10 37.70 37.83 36,853 +0.37(+0.99%)
Jul 09, 2019 37.21 37.46 36.97 37.46 80,487 +0.06(+0.16%)
Jul 08, 2019 38.24 38.51 37.40 37.40 59,746 -1.25(-3.23%)
Jul 05, 2019 38.87 38.87 38.33 38.65 61,100 -0.64(-1.63%)
Jul 03, 2019 39.47 39.62 39.12 39.29 27,100 -0.35(-0.88%)
Jul 02, 2019 40.05 40.05 39.59 39.64 44,516 -0.29(-0.73%)
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.