Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

15.34 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 19.70 20.45 19.70 19.90 100,664 +0.66(+3.42%)
Mar 30, 2020 19.04 19.43 18.81 19.24 97,251 +0.22(+1.15%)
Mar 27, 2020 18.98 19.29 18.88 19.02 40,209 -0.51(-2.62%)
Mar 26, 2020 19.52 20.05 19.31 19.53 147,882 +0.05(+0.25%)
Mar 25, 2020 19.09 19.84 19.04 19.48 69,681 +0.63(+3.32%)
Mar 24, 2020 18.46 18.88 18.37 18.86 88,482 +1.21(+6.87%)
Mar 23, 2020 17.87 17.87 17.28 17.65 80,380 -0.75(-4.07%)
Mar 20, 2020 18.95 19.21 18.40 18.40 70,582 +0.22(+1.21%)
Mar 19, 2020 17.97 18.53 17.64 18.18 83,393 -0.11(-0.58%)
Mar 18, 2020 18.53 18.66 17.75 18.28 92,689 -1.07(-5.51%)
Mar 17, 2020 19.37 19.66 18.80 19.35 116,596 -0.17(-0.88%)
Mar 16, 2020 21.14 21.14 19.52 19.52 100,367 -1.74(-8.19%)
Mar 13, 2020 21.35 21.37 20.18 21.26 97,266 +0.48(+2.31%)
Mar 12, 2020 20.91 21.16 20.38 20.78 122,963 -0.94(-4.34%)
Mar 11, 2020 22.04 22.04 21.51 21.72 116,001 -1.04(-4.57%)
Mar 10, 2020 21.96 22.80 21.77 22.76 206,736 +1.29(+6.02%)
Mar 09, 2020 20.57 21.55 20.54 21.47 191,368 +0.85(+4.14%)
Mar 06, 2020 20.99 21.07 20.56 20.62 110,915 -0.06(-0.28%)
Mar 05, 2020 21.14 21.14 20.62 20.67 71,186 -0.74(-3.46%)
Mar 04, 2020 21.39 21.45 21.32 21.41 38,230 +0.21(+1.00%)
Mar 03, 2020 21.33 21.49 20.97 21.20 89,676 -0.24(-1.10%)
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.