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 (%)
Mar 31, 2020 24.22 25.15 24.22 24.47 81,864 +0.81(+3.42%)
Mar 30, 2020 23.41 23.89 23.14 23.66 79,088 +0.27(+1.15%)
Mar 27, 2020 23.34 23.72 23.22 23.39 32,700 -0.63(-2.62%)
Mar 26, 2020 24.00 24.66 23.74 24.02 120,263 +0.06(+0.25%)
Mar 25, 2020 23.48 24.40 23.41 23.96 56,667 +0.77(+3.32%)
Mar 24, 2020 22.70 23.21 22.59 23.19 71,957 +1.49(+6.87%)
Mar 23, 2020 21.97 21.97 21.25 21.70 65,368 -0.92(-4.07%)
Mar 20, 2020 23.30 23.62 22.62 22.62 57,400 +0.27(+1.21%)
Mar 19, 2020 22.10 22.78 21.69 22.35 67,818 -0.13(-0.58%)
Mar 18, 2020 22.79 22.94 21.83 22.48 75,378 -1.31(-5.51%)
Mar 17, 2020 23.82 24.17 23.12 23.79 94,820 -0.21(-0.88%)
Mar 16, 2020 26.00 26.00 24.00 24.00 81,622 -2.14(-8.19%)
Mar 13, 2020 26.25 26.28 24.82 26.14 79,100 +0.59(+2.31%)
Mar 12, 2020 25.71 26.02 25.06 25.55 99,998 -1.16(-4.34%)
Mar 11, 2020 27.10 27.10 26.45 26.71 94,336 -1.28(-4.57%)
Mar 10, 2020 27.00 28.04 26.77 27.99 168,125 +1.59(+6.02%)
Mar 09, 2020 25.29 26.50 25.26 26.40 155,627 +1.05(+4.14%)
Mar 06, 2020 25.81 25.91 25.28 25.35 90,200 -0.07(-0.28%)
Mar 05, 2020 26.00 26.00 25.35 25.42 57,891 -0.91(-3.46%)
Mar 04, 2020 26.30 26.38 26.22 26.33 31,090 +0.26(+1.00%)
Mar 03, 2020 26.23 26.43 25.78 26.07 72,928 -0.29(-1.10%)
Mar 02, 2020 25.70 26.36 25.70 26.36 71,183 +0.92(+3.62%)
Feb 28, 2020 25.30 25.44 24.90 25.44 77,800 -0.08(-0.31%)
Feb 27, 2020 25.51 25.63 25.33 25.52 59,520 -0.05(-0.20%)
Feb 26, 2020 25.81 25.95 25.44 25.57 60,042 +0.22(+0.87%)
Feb 25, 2020 26.04 26.04 25.35 25.35 56,370 -0.77(-2.95%)
Feb 24, 2020 26.02 26.39 25.86 26.12 56,682 -0.90(-3.33%)
Feb 21, 2020 27.04 27.23 26.84 27.02 23,400 +0.04(+0.15%)
Feb 20, 2020 26.79 27.03 26.77 26.98 38,862 +0.25(+0.94%)
Feb 19, 2020 26.86 26.89 26.55 26.73 54,589 -0.17(-0.63%)
Feb 18, 2020 26.75 26.94 26.73 26.90 38,213 +0.15(+0.56%)
Feb 14, 2020 26.93 26.98 26.66 26.75 29,100 -0.25(-0.93%)
Feb 13, 2020 27.01 27.05 26.93 27.00 28,803 -0.22(-0.81%)
Feb 12, 2020 26.84 27.22 26.84 27.22 74,129 +0.62(+2.33%)
Feb 11, 2020 26.54 26.72 26.52 26.60 26,544 +0.37(+1.41%)
Feb 10, 2020 26.25 26.36 26.18 26.23 30,002 -0.04(-0.15%)
Feb 07, 2020 26.34 26.39 26.15 26.27 31,500 -0.36(-1.35%)
Feb 06, 2020 26.65 26.80 26.45 26.63 54,861 +0.18(+0.68%)
Feb 05, 2020 26.32 26.46 26.13 26.45 62,257 +0.15(+0.57%)
Feb 04, 2020 26.27 26.55 26.23 26.30 52,371 +0.67(+2.61%)
Feb 03, 2020 25.54 25.75 25.34 25.63 95,990 +0.15(+0.59%)
Jan 31, 2020 25.62 25.62 25.25 25.48 55,500 -0.54(-2.08%)
Jan 30, 2020 25.91 26.06 25.66 26.02 58,087 -0.43(-1.63%)
Jan 29, 2020 26.70 26.77 26.39 26.45 44,452 -0.34(-1.27%)
Jan 28, 2020 26.79 27.00 26.68 26.79 43,114 +0.05(+0.19%)
Jan 27, 2020 26.98 27.20 26.67 26.74 54,059 -0.99(-3.57%)
Jan 24, 2020 27.87 27.94 27.66 27.73 27,800 +0.10(+0.36%)
Jan 23, 2020 27.81 27.81 27.32 27.63 47,673 -0.70(-2.47%)
Jan 22, 2020 28.55 28.58 28.19 28.33 42,555 -0.19(-0.67%)
Jan 21, 2020 29.04 29.04 28.51 28.52 73,220 -1.48(-4.93%)
Jan 17, 2020 29.94 30.03 29.74 30.00 35,200 +0.40(+1.35%)
Jan 16, 2020 29.70 29.71 29.46 29.60 38,059 -0.14(-0.47%)
Jan 15, 2020 29.66 29.74 29.55 29.74 26,575 +0.04(+0.13%)
Jan 14, 2020 30.23 30.23 29.67 29.70 54,828 -0.62(-2.04%)
Jan 13, 2020 29.87 30.32 29.70 30.32 51,153 +0.45(+1.51%)
Jan 10, 2020 30.13 30.14 29.86 29.87 32,000 -0.19(-0.63%)
Jan 09, 2020 29.97 30.06 29.64 30.06 60,886 +0.06(+0.20%)
Jan 08, 2020 30.01 30.18 29.74 30.00 53,501 -0.20(-0.66%)
Jan 07, 2020 30.46 30.71 30.17 30.20 65,547 -1.26(-4.01%)
Jan 06, 2020 31.12 31.51 31.12 31.46 44,644 +0.24(+0.77%)
Jan 03, 2020 31.47 31.61 31.14 31.22 53,400 -0.23(-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.