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, 2021 24.22 24.43 24.16 24.21 6,704 -0.08(-0.33%)
Sep 29, 2021 24.31 24.33 24.17 24.29 14,049 -0.46(-1.86%)
Sep 28, 2021 24.86 24.86 24.61 24.75 11,295 +0.26(+1.06%)
Sep 27, 2021 24.53 24.55 24.26 24.49 19,215 -0.10(-0.41%)
Sep 24, 2021 24.70 24.71 24.59 24.59 19,550 -1.51(-5.79%)
Sep 23, 2021 25.80 26.13 25.78 26.10 32,776 +0.41(+1.60%)
Sep 22, 2021 25.45 25.84 25.45 25.69 31,573 +0.49(+1.94%)
Sep 21, 2021 25.61 25.61 25.20 25.20 30,855 +0.63(+2.56%)
Sep 20, 2021 24.94 24.94 24.44 24.57 33,993 -0.89(-3.50%)
Sep 17, 2021 25.61 25.61 25.27 25.46 40,737 -0.61(-2.34%)
Sep 16, 2021 26.31 26.34 26.03 26.07 38,740 -0.78(-2.91%)
Sep 15, 2021 26.80 27.02 26.80 26.85 43,636 +0.91(+3.51%)
Sep 14, 2021 26.20 26.27 25.91 25.94 49,756 +0.49(+1.93%)
Sep 13, 2021 25.50 25.68 25.42 25.45 66,839 +0.38(+1.52%)
Sep 10, 2021 25.47 25.55 25.07 25.07 24,356 -1.16(-4.42%)
Sep 09, 2021 26.25 26.63 26.23 26.23 62,893 +0.22(+0.85%)
Sep 08, 2021 27.13 27.36 25.88 26.01 182,023 -1.77(-6.37%)
Sep 07, 2021 27.60 27.94 27.26 27.78 210,985 +3.23(+13.16%)
Sep 03, 2021 24.96 25.06 24.42 24.55 235,895 +2.63(+12.00%)
Sep 02, 2021 22.02 22.14 21.92 21.92 18,729 +0.23(+1.06%)
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.