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 (%)
Jun 30, 2020 20.73 20.86 20.55 20.72 68,658 -0.09(-0.42%)
Jun 29, 2020 20.78 20.94 20.67 20.81 27,175 +0.06(+0.29%)
Jun 26, 2020 20.85 20.99 20.72 20.74 41,032 -0.07(-0.33%)
Jun 25, 2020 20.48 20.87 20.48 20.81 45,824 +0.21(+1.01%)
Jun 24, 2020 21.13 21.24 20.61 20.61 76,222 -0.56(-2.66%)
Jun 23, 2020 21.91 21.91 21.17 21.17 59,812 -1.02(-4.58%)
Jun 22, 2020 21.92 22.19 21.85 22.18 52,086 +0.67(+3.10%)
Jun 19, 2020 22.25 22.45 21.46 21.52 128,397 -0.41(-1.86%)
Jun 18, 2020 21.65 22.04 21.65 21.92 144,215 +0.50(+2.35%)
Jun 17, 2020 21.55 21.62 21.39 21.42 62,142 -0.11(-0.49%)
Jun 16, 2020 21.40 21.83 21.39 21.53 90,159 +0.25(+1.19%)
Jun 15, 2020 20.92 21.46 20.85 21.27 66,821 -0.03(-0.15%)
Jun 12, 2020 21.39 21.39 21.03 21.31 34,184 +0.46(+2.18%)
Jun 11, 2020 21.23 21.46 20.85 20.85 69,850 -1.01(-4.61%)
Jun 10, 2020 22.08 22.33 21.74 21.86 71,707 -0.43(-1.93%)
Jun 09, 2020 21.97 22.31 21.97 22.29 58,070 +0.33(+1.52%)
Jun 08, 2020 21.76 22.04 21.71 21.96 70,011 +0.35(+1.62%)
Jun 05, 2020 21.14 21.75 21.14 21.61 69,475 +0.72(+3.43%)
Jun 04, 2020 20.84 20.99 20.84 20.89 39,033 -0.06(-0.27%)
Jun 03, 2020 20.59 21.06 20.59 20.95 61,400 +0.46(+2.26%)
Jun 02, 2020 20.39 20.57 20.26 20.49 63,184 -0.02(-0.12%)
Jun 01, 2020 20.25 20.51 20.13 20.51 48,646 +0.32(+1.57%)
May 29, 2020 20.14 20.27 19.88 20.19 52,137 +0.15(+0.77%)
May 28, 2020 20.14 20.27 19.86 20.04 81,557 -0.27(-1.32%)
May 27, 2020 20.44 20.48 20.13 20.31 64,998 +0.08(+0.40%)
May 26, 2020 20.15 20.40 20.14 20.23 51,221 +0.09(+0.44%)
May 22, 2020 20.33 20.33 20.00 20.14 80,050 -0.88(-4.18%)
May 21, 2020 21.49 21.49 20.86 21.01 66,160 -0.94(-4.30%)
May 20, 2020 21.75 21.96 21.65 21.96 47,094 +0.53(+2.47%)
May 19, 2020 21.54 21.66 21.43 21.43 41,209 -0.30(-1.38%)
May 18, 2020 21.62 21.84 21.58 21.73 69,644 +0.94(+4.50%)
May 15, 2020 20.74 21.14 20.63 20.79 43,407 -0.39(-1.84%)
May 14, 2020 20.92 21.22 20.71 21.18 37,625 -0.28(-1.33%)
May 13, 2020 21.49 21.71 21.28 21.47 47,718 +0.16(+0.76%)
May 12, 2020 21.57 21.63 21.27 21.31 53,030 -0.26(-1.21%)
May 11, 2020 21.49 21.65 21.41 21.57 48,796 +0.08(+0.38%)
May 08, 2020 21.22 21.56 21.22 21.49 43,529 +0.70(+3.36%)
May 07, 2020 20.92 21.13 20.70 20.79 48,999 -0.07(-0.35%)
May 06, 2020 20.98 21.01 20.78 20.86 51,092 +0.47(+2.31%)
May 05, 2020 20.45 20.68 20.31 20.39 80,643 -0.21(-1.03%)
May 04, 2020 20.73 20.73 20.31 20.60 83,700 -0.38(-1.82%)
May 01, 2020 21.26 21.56 20.86 20.98 86,199 -0.64(-2.97%)
Apr 30, 2020 22.32 22.33 21.62 21.62 62,651 -0.80(-3.55%)
Apr 29, 2020 22.18 22.68 22.14 22.42 51,455 -0.72(-3.13%)
Apr 28, 2020 23.18 23.55 23.14 23.14 64,629 +0.02(+0.07%)
Apr 27, 2020 22.73 23.20 22.69 23.13 59,779 +0.31(+1.35%)
Apr 24, 2020 23.01 23.01 22.60 22.82 72,918 -0.46(-1.96%)
Apr 23, 2020 23.16 23.53 23.15 23.27 62,519 +0.52(+2.29%)
Apr 22, 2020 22.51 22.91 22.45 22.75 96,327 +1.10(+5.07%)
Apr 21, 2020 21.70 22.05 21.66 21.66 110,253 +0.04(+0.19%)
Apr 20, 2020 21.29 22.01 21.29 21.62 74,806 +0.02(+0.11%)
Apr 17, 2020 21.51 21.63 21.40 21.59 35,414 +0.89(+4.32%)
Apr 16, 2020 20.75 20.83 20.49 20.70 60,937 -0.20(-0.93%)
Apr 15, 2020 21.18 21.18 20.75 20.89 62,860 -0.39(-1.83%)
Apr 14, 2020 21.14 21.36 21.05 21.28 62,111 +0.70(+3.40%)
Apr 13, 2020 20.47 20.59 20.14 20.58 67,986 +0.15(+0.72%)
Apr 09, 2020 20.78 20.93 20.39 20.44 99,602 -0.10(-0.48%)
Apr 08, 2020 19.89 20.53 19.89 20.53 184,934 +0.54(+2.68%)
Apr 07, 2020 20.64 20.70 19.88 20.00 103,472 +0.35(+1.78%)
Apr 06, 2020 19.96 20.05 19.54 19.65 132,648 -0.07(-0.37%)
Apr 03, 2020 20.21 20.21 19.55 19.72 84,231 -0.97(-4.68%)
Apr 02, 2020 20.22 21.02 20.22 20.69 104,039 +0.98(+4.95%)
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.