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%)
Sep 01, 2021 21.66 21.88 21.66 21.69 14,300 +0.10(+0.46%)
Aug 31, 2021 21.97 21.97 21.59 21.59 28,794 -0.63(-2.84%)
Aug 30, 2021 21.48 22.22 21.44 22.22 63,015 +0.79(+3.69%)
Aug 27, 2021 21.42 21.52 21.42 21.43 13,965 +0.08(+0.37%)
Aug 26, 2021 21.46 21.52 21.32 21.35 11,655 +0.02(+0.09%)
Aug 25, 2021 21.56 21.56 21.30 21.33 15,303 -0.41(-1.89%)
Aug 24, 2021 21.21 21.74 21.21 21.74 21,916 +0.74(+3.52%)
Aug 23, 2021 20.90 21.10 20.90 21.00 11,737 +0.27(+1.30%)
Aug 20, 2021 20.34 20.64 20.34 20.73 12,634 +0.18(+0.88%)
Aug 19, 2021 20.50 20.76 20.47 20.55 14,316 -0.12(-0.58%)
Aug 18, 2021 20.94 21.01 20.67 20.67 15,246 -0.20(-0.96%)
Aug 17, 2021 21.05 21.05 20.85 20.87 11,660 -0.45(-2.11%)
Aug 16, 2021 21.31 21.55 21.26 21.32 10,666 +0.19(+0.90%)
Aug 13, 2021 21.03 21.25 21.03 21.13 10,653 -0.15(-0.70%)
Aug 12, 2021 21.50 21.52 21.19 21.28 9,942 -0.31(-1.44%)
Aug 11, 2021 21.44 21.70 21.41 21.59 14,979 +0.48(+2.27%)
Aug 10, 2021 21.02 21.17 21.02 21.11 10,755 +0.21(+1.00%)
Aug 09, 2021 20.94 21.06 20.84 20.90 15,813 +0.07(+0.34%)
Aug 06, 2021 20.86 20.90 20.71 20.83 22,780 +0.10(+0.48%)
Aug 05, 2021 20.89 20.89 20.63 20.73 40,508 -0.04(-0.19%)
Aug 04, 2021 21.08 21.30 20.75 20.77 44,362 -0.43(-2.03%)
Aug 03, 2021 21.50 21.54 20.88 21.20 33,292 -0.14(-0.66%)
Aug 02, 2021 21.45 21.60 21.33 21.34 30,011 +0.52(+2.50%)
Jul 30, 2021 20.91 20.99 20.76 20.82 17,562 -0.25(-1.19%)
Jul 29, 2021 21.20 21.51 20.96 21.07 22,612 -0.07(-0.33%)
Jul 28, 2021 21.00 21.14 20.76 21.14 28,591 -0.02(-0.09%)
Jul 27, 2021 20.89 21.16 20.61 21.16 42,972 -0.10(-0.47%)
Jul 26, 2021 21.38 21.46 21.24 21.26 19,284 -0.53(-2.43%)
Jul 23, 2021 21.79 21.88 21.67 21.79 24,817 -0.14(-0.64%)
Jul 22, 2021 22.04 22.17 21.93 21.93 18,362 +0.14(+0.64%)
Jul 21, 2021 21.64 21.79 21.59 21.79 19,609 +0.30(+1.40%)
Jul 20, 2021 21.30 21.55 21.22 21.49 19,973 +0.20(+0.94%)
Jul 19, 2021 21.13 21.61 21.13 21.29 29,288 -0.73(-3.32%)
Jul 16, 2021 22.38 22.39 21.80 22.02 58,768 -0.76(-3.34%)
Jul 15, 2021 22.79 23.00 22.77 22.78 32,809 -0.11(-0.48%)
Jul 14, 2021 23.09 23.14 22.89 22.89 5,509 -0.19(-0.82%)
Jul 13, 2021 23.05 23.29 23.05 23.08 26,990 +0.22(+0.96%)
Jul 12, 2021 23.00 23.06 22.86 22.86 23,118 -0.47(-2.01%)
Jul 09, 2021 23.02 23.36 22.97 23.33 21,007 +0.32(+1.39%)
Jul 08, 2021 23.00 23.18 22.92 23.01 25,640 -0.19(-0.82%)
Jul 07, 2021 23.15 23.29 23.11 23.20 24,577 +0.18(+0.78%)
Jul 06, 2021 23.25 23.48 22.95 23.02 21,433 -0.07(-0.30%)
Jul 02, 2021 23.11 23.11 22.94 23.09 25,640 -0.22(-0.94%)
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.