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 (%)
Sep 30, 2021 22.32 22.51 22.27 22.31 7,274 -0.07(-0.33%)
Sep 29, 2021 22.40 22.42 22.27 22.39 15,244 -0.42(-1.86%)
Sep 28, 2021 22.91 22.91 22.68 22.81 12,255 +0.24(+1.06%)
Sep 27, 2021 22.61 22.62 22.36 22.57 20,849 -0.09(-0.41%)
Sep 24, 2021 22.76 22.77 22.66 22.66 21,213 -1.39(-5.79%)
Sep 23, 2021 23.78 24.08 23.76 24.05 35,564 +0.38(+1.60%)
Sep 22, 2021 23.45 23.81 23.45 23.68 34,259 +0.45(+1.94%)
Sep 21, 2021 23.60 23.60 23.22 23.22 33,480 +0.58(+2.56%)
Sep 20, 2021 22.98 22.98 22.52 22.64 36,885 -0.82(-3.50%)
Sep 17, 2021 23.60 23.60 23.29 23.46 44,202 -0.56(-2.34%)
Sep 16, 2021 24.25 24.28 23.99 24.03 42,036 -0.72(-2.91%)
Sep 15, 2021 24.70 24.90 24.70 24.74 47,348 +0.84(+3.51%)
Sep 14, 2021 24.15 24.21 23.88 23.91 53,989 +0.45(+1.93%)
Sep 13, 2021 23.50 23.67 23.43 23.45 72,525 +0.35(+1.52%)
Sep 10, 2021 23.47 23.55 23.10 23.10 26,428 -1.07(-4.42%)
Sep 09, 2021 24.19 24.54 24.17 24.17 68,244 +0.20(+0.85%)
Sep 08, 2021 25.00 25.21 23.85 23.97 197,509 -1.63(-6.37%)
Sep 07, 2021 25.44 25.75 25.12 25.60 228,935 +2.98(+13.16%)
Sep 03, 2021 23.00 23.09 22.51 22.62 255,965 +2.42(+12.00%)
Sep 02, 2021 20.29 20.40 20.20 20.20 20,322 +0.21(+1.06%)
Sep 01, 2021 19.96 20.16 19.96 19.99 15,516 +0.09(+0.46%)
Aug 31, 2021 20.25 20.25 19.90 19.90 31,243 -0.58(-2.84%)
Aug 30, 2021 19.80 20.48 19.76 20.48 68,376 +0.73(+3.69%)
Aug 27, 2021 19.74 19.83 19.74 19.75 15,153 +0.07(+0.38%)
Aug 26, 2021 19.78 19.83 19.65 19.68 12,646 +0.02(+0.09%)
Aug 25, 2021 19.87 19.87 19.63 19.66 16,605 -0.38(-1.89%)
Aug 24, 2021 19.55 20.04 19.55 20.04 23,780 +0.68(+3.52%)
Aug 23, 2021 19.26 19.45 19.26 19.35 12,735 +0.25(+1.30%)
Aug 20, 2021 18.75 19.02 18.75 19.10 13,708 +0.17(+0.88%)
Aug 19, 2021 18.89 19.13 18.87 18.94 15,534 -0.11(-0.58%)
Aug 18, 2021 19.30 19.36 19.05 19.05 16,543 -0.18(-0.96%)
Aug 17, 2021 19.40 19.40 19.22 19.23 12,652 -0.41(-2.11%)
Aug 16, 2021 19.64 19.86 19.59 19.65 11,573 +0.18(+0.90%)
Aug 13, 2021 19.38 19.58 19.38 19.47 11,559 -0.14(-0.70%)
Aug 12, 2021 19.81 19.83 19.53 19.61 10,787 -0.29(-1.44%)
Aug 11, 2021 19.76 20.00 19.73 19.90 16,253 +0.44(+2.27%)
Aug 10, 2021 19.37 19.51 19.37 19.45 11,670 +0.19(+1.01%)
Aug 09, 2021 19.30 19.41 19.21 19.26 17,158 +0.06(+0.34%)
Aug 06, 2021 19.22 19.26 19.09 19.20 24,718 +0.09(+0.48%)
Aug 05, 2021 19.25 19.25 19.01 19.10 43,954 -0.04(-0.19%)
Aug 04, 2021 19.43 19.63 19.12 19.14 48,136 -0.40(-2.03%)
Aug 03, 2021 19.81 19.85 19.24 19.54 36,124 -0.13(-0.66%)
Aug 02, 2021 19.77 19.91 19.66 19.67 32,564 +0.48(+2.50%)
Jul 30, 2021 19.27 19.34 19.13 19.19 19,056 -0.23(-1.19%)
Jul 29, 2021 19.54 19.82 19.32 19.42 24,535 -0.06(-0.33%)
Jul 28, 2021 19.35 19.48 19.13 19.48 31,023 -0.02(-0.09%)
Jul 27, 2021 19.25 19.50 18.99 19.50 46,628 -0.09(-0.47%)
Jul 26, 2021 19.70 19.78 19.57 19.59 20,924 -0.49(-2.43%)
Jul 23, 2021 20.08 20.16 19.97 20.08 26,928 -0.13(-0.64%)
Jul 22, 2021 20.31 20.43 20.21 20.21 19,924 +0.13(+0.64%)
Jul 21, 2021 19.94 20.08 19.90 20.08 21,277 +0.28(+1.40%)
Jul 20, 2021 19.63 19.86 19.55 19.80 21,672 +0.18(+0.94%)
Jul 19, 2021 19.47 19.92 19.47 19.62 31,779 -0.67(-3.32%)
Jul 16, 2021 20.63 20.63 20.09 20.29 63,768 -0.70(-3.34%)
Jul 15, 2021 21.00 21.19 20.98 20.99 35,600 -0.10(-0.48%)
Jul 14, 2021 21.28 21.33 21.10 21.10 5,977 -0.18(-0.82%)
Jul 13, 2021 21.24 21.46 21.24 21.27 29,286 +0.20(+0.96%)
Jul 12, 2021 21.20 21.25 21.07 21.07 25,084 -0.43(-2.01%)
Jul 09, 2021 21.21 21.53 21.17 21.50 22,794 +0.29(+1.39%)
Jul 08, 2021 21.20 21.36 21.12 21.21 27,821 -0.18(-0.82%)
Jul 07, 2021 21.33 21.46 21.30 21.38 26,668 +0.17(+0.78%)
Jul 06, 2021 21.43 21.64 21.15 21.21 23,256 -0.06(-0.30%)
Jul 02, 2021 21.30 21.30 21.14 21.28 27,821 -0.20(-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.