Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.28 USD +0.05 (+0.20%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.40 24.40 24.04 24.06 23,300 -0.65(-2.63%)
Feb 25, 2021 25.36 25.57 24.68 24.71 40,776 -0.45(-1.79%)
Feb 24, 2021 25.00 25.18 24.81 25.16 19,685 -0.34(-1.33%)
Feb 23, 2021 25.28 25.58 25.06 25.50 38,515 +0.29(+1.15%)
Feb 22, 2021 25.25 25.39 25.20 25.21 39,535 +0.68(+2.77%)
Feb 19, 2021 24.59 24.66 24.41 24.53 16,300 +0.19(+0.78%)
Feb 18, 2021 24.37 24.43 24.19 24.34 11,464 -0.38(-1.54%)
Feb 17, 2021 24.51 24.75 24.48 24.72 45,275 +0.82(+3.43%)
Feb 16, 2021 24.13 24.29 23.84 23.90 37,818 +0.57(+2.44%)
Feb 12, 2021 23.33 23.61 23.33 23.33 19,200 +0.05(+0.21%)
Feb 11, 2021 23.42 23.49 23.28 23.28 8,493 -0.14(-0.60%)
Feb 10, 2021 23.55 23.55 23.23 23.42 14,458 -0.12(-0.51%)
Feb 09, 2021 23.61 23.70 23.54 23.54 24,361 +0.12(+0.51%)
Feb 08, 2021 23.21 23.42 23.16 23.42 46,339 -0.71(-2.94%)
Feb 05, 2021 23.44 24.13 23.19 24.13 50,100 -0.09(-0.37%)
Feb 04, 2021 24.31 24.34 24.13 24.22 66,174 +0.96(+4.13%)
Feb 03, 2021 23.35 23.42 23.24 23.26 29,493 +0.23(+1.00%)
Feb 02, 2021 23.01 23.09 22.93 23.03 29,109 +0.59(+2.63%)
Feb 01, 2021 22.25 22.44 22.22 22.44 22,102 +0.52(+2.37%)
Jan 29, 2021 22.21 22.41 21.88 21.92 21,600 -0.75(-3.31%)
Jan 28, 2021 22.55 22.87 22.55 22.67 21,427 +0.33(+1.48%)
Jan 27, 2021 22.04 22.34 21.90 22.34 21,929 +0.10(+0.45%)
Jan 26, 2021 22.22 22.28 22.08 22.24 39,818 -0.26(-1.16%)
Jan 25, 2021 22.78 22.78 22.31 22.50 37,541 -0.38(-1.66%)
Jan 22, 2021 23.02 23.05 22.66 22.88 34,500 -1.04(-4.35%)
Jan 21, 2021 24.00 24.02 23.75 23.92 21,774 +0.03(+0.13%)
Jan 20, 2021 23.43 24.05 23.43 23.89 43,233 +0.48(+2.05%)
Jan 19, 2021 23.22 23.69 23.12 23.41 40,016 +0.74(+3.26%)
Jan 15, 2021 22.91 22.97 22.67 22.67 31,100 -0.52(-2.24%)
Jan 14, 2021 23.16 23.33 23.14 23.19 26,527 +0.39(+1.71%)
Jan 13, 2021 22.96 23.00 22.78 22.80 18,807 +0.01(+0.04%)
Jan 12, 2021 22.94 23.00 22.79 22.79 20,819 +0.09(+0.40%)
Jan 11, 2021 22.82 22.96 22.70 22.70 22,909 -0.18(-0.79%)
Jan 08, 2021 22.93 23.20 22.76 22.88 21,200 +0.23(+1.02%)
Jan 07, 2021 22.75 22.75 22.49 22.65 28,614 -0.04(-0.18%)
Jan 06, 2021 22.74 23.00 22.69 22.69 37,046 +0.19(+0.84%)
Jan 05, 2021 22.19 22.50 22.19 22.50 42,474 +1.19(+5.58%)
Jan 04, 2021 21.23 21.58 21.23 21.31 57,743 +0.73(+3.55%)
Dec 31, 2020 20.58 20.58 20.58 56,004 -0.22(-1.06%)
Dec 30, 2020 20.58 20.89 20.58 20.80 56,004 +0.18(+0.87%)
Dec 29, 2020 20.76 20.88 20.62 20.62 30,291 -0.19(-0.91%)
Dec 28, 2020 20.63 20.85 20.50 20.81 65,086 +0.45(+2.21%)
Dec 24, 2020 20.75 20.75 20.28 20.36 52,100 -0.39(-1.88%)
Dec 23, 2020 20.68 20.78 20.66 20.75 27,616 +0.04(+0.19%)
Dec 22, 2020 20.98 20.98 20.61 20.71 35,713 -0.33(-1.57%)
Dec 21, 2020 21.31 21.31 21.03 21.04 19,529 -0.49(-2.28%)
Dec 18, 2020 21.50 21.78 21.50 21.53 42,700 +0.79(+3.81%)
Dec 17, 2020 20.68 20.74 20.62 20.74 19,469 +0.24(+1.17%)
Dec 16, 2020 20.68 20.80 20.50 20.50 39,921 -0.10(-0.49%)
Dec 15, 2020 20.49 20.60 20.48 20.60 21,873 -0.14(-0.68%)
Dec 14, 2020 20.80 20.99 20.71 20.74 23,989 -0.02(-0.10%)
Dec 11, 2020 20.74 20.80 20.70 20.76 26,200 +0.09(+0.44%)
Dec 10, 2020 20.45 20.75 20.41 20.67 24,525 +0.18(+0.88%)
Dec 09, 2020 20.70 20.70 20.33 20.49 49,005 -0.46(-2.20%)
Dec 08, 2020 21.25 21.25 20.94 20.95 41,455 -0.87(-3.99%)
Dec 07, 2020 21.94 21.94 21.76 21.82 17,311 -0.16(-0.73%)
Dec 04, 2020 22.14 22.24 21.89 21.98 55,500 -0.31(-1.39%)
Dec 03, 2020 22.41 22.44 22.25 22.29 24,868 -0.12(-0.54%)
Dec 02, 2020 22.30 22.44 22.19 22.41 76,726 -0.44(-1.93%)
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.