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 (%)
Nov 30, 2021 23.20 23.20 22.82 23.05 27,247 -0.27(-1.16%)
Nov 29, 2021 23.67 23.67 23.21 23.32 18,747 -0.18(-0.77%)
Nov 26, 2021 23.84 23.84 23.46 23.50 20,100 -0.60(-2.49%)
Nov 24, 2021 23.60 24.20 23.60 24.10 35,980 +0.27(+1.13%)
Nov 23, 2021 23.58 23.91 23.58 23.83 25,827 +0.38(+1.62%)
Nov 22, 2021 23.65 23.71 23.34 23.45 32,598 -0.47(-1.96%)
Nov 19, 2021 24.33 24.33 23.85 23.92 74,253 +1.31(+5.79%)
Nov 18, 2021 22.55 22.61 22.54 22.61 16,352 +0.27(+1.21%)
Nov 17, 2021 22.63 22.97 22.33 22.34 15,841 -0.27(-1.19%)
Nov 16, 2021 22.78 22.78 22.45 22.61 19,133 +0.19(+0.85%)
Nov 15, 2021 22.72 22.72 21.50 22.42 32,430 -0.41(-1.80%)
Nov 12, 2021 22.61 22.93 22.61 22.83 20,131 +0.46(+2.06%)
Nov 11, 2021 22.22 22.54 22.19 22.37 9,797 +0.35(+1.59%)
Nov 10, 2021 21.99 21.91 22.02 11,181 +0.07(+0.32%)
Nov 09, 2021 22.01 22.10 21.89 21.95 19,582 -0.33(-1.48%)
Nov 08, 2021 22.11 22.33 22.11 22.28 11,657 +0.10(+0.45%)
Nov 05, 2021 22.36 22.36 22.00 22.18 19,342 -0.51(-2.25%)
Nov 04, 2021 22.76 22.78 22.37 22.69 19,176 -0.06(-0.26%)
Nov 03, 2021 22.50 22.75 22.50 22.75 22,694 +0.17(+0.75%)
Nov 02, 2021 22.66 22.67 22.50 22.58 43,146 -0.62(-2.67%)
Nov 01, 2021 23.12 23.20 23.01 23.20 27,830 -0.16(-0.68%)
Oct 29, 2021 23.33 23.49 23.12 23.36 22,209 -0.13(-0.55%)
Oct 28, 2021 22.81 23.50 22.67 23.49 29,500 -0.27(-1.14%)
Oct 27, 2021 24.00 23.90 23.49 23.76 29,786 -0.38(-1.57%)
Oct 26, 2021 24.12 24.41 23.50 24.14 193,730 -0.11(-0.45%)
Oct 25, 2021 23.98 24.28 23.98 24.25 54,121 +0.45(+1.89%)
Oct 22, 2021 24.59 24.59 23.40 23.80 196,442 -0.93(-3.76%)
Oct 21, 2021 24.34 26.68 24.13 24.73 308,979 +0.40(+1.64%)
Oct 20, 2021 24.38 24.46 24.29 24.33 9,480 -0.39(-1.58%)
Oct 19, 2021 24.56 24.87 24.56 24.72 7,492 +0.44(+1.81%)
Oct 18, 2021 24.40 24.47 23.81 24.28 36,357 -0.11(-0.45%)
Oct 15, 2021 24.51 24.65 24.37 24.39 11,301 -0.24(-0.97%)
Oct 14, 2021 24.60 24.69 24.47 24.63 10,473 -0.01(-0.04%)
Oct 13, 2021 24.58 24.66 24.51 24.64 10,473 +0.25(+1.03%)
Oct 12, 2021 24.68 24.68 24.26 24.39 4,614 -0.18(-0.73%)
Oct 11, 2021 24.48 24.65 24.48 24.57 23,085 -0.67(-2.65%)
Oct 08, 2021 25.20 25.28 25.20 25.24 6,976 -0.19(-0.75%)
Oct 07, 2021 25.30 25.43 25.11 25.43 27,391 +0.33(+1.31%)
Oct 06, 2021 24.73 25.10 24.73 25.10 43,524 +0.08(+0.32%)
Oct 05, 2021 25.10 25.48 24.70 25.02 46,917 +0.35(+1.42%)
Oct 04, 2021 24.65 26.73 22.62 24.67 455,867 +0.35(+1.44%)
Oct 01, 2021 24.25 24.43 23.85 24.32 16,790 +0.11(+0.45%)
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.