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 (%)
May 24, 2011 45.62 45.89 45.32 45.42 13,325 +0.13(+0.29%)
May 23, 2011 45.10 45.50 45.06 45.29 15,720 -0.69(-1.50%)
May 20, 2011 46.21 46.39 45.59 45.98 16,032 -0.51(-1.10%)
May 19, 2011 46.03 46.50 46.00 46.49 16,479 -1.18(-2.48%)
May 18, 2011 46.93 47.67 46.93 47.67 10,596 +0.41(+0.87%)
May 17, 2011 46.67 47.60 46.67 47.26 24,023 +0.28(+0.60%)
May 16, 2011 47.26 47.80 46.98 46.98 16,250 -0.55(-1.16%)
May 13, 2011 48.13 48.15 47.29 47.53 22,887 -0.18(-0.38%)
May 12, 2011 47.93 48.01 47.31 47.71 20,213 -0.31(-0.65%)
May 11, 2011 48.08 48.25 47.29 48.02 72,902 -1.44(-2.91%)
May 10, 2011 49.34 49.53 49.16 49.46 11,657 +0.50(+1.02%)
May 09, 2011 49.31 49.52 48.87 48.96 9,975 -0.70(-1.41%)
May 06, 2011 49.95 50.12 49.39 49.66 29,665 +3.48(+7.54%)
May 05, 2011 46.06 46.59 46.06 46.18 24,357 -0.70(-1.49%)
May 04, 2011 47.21 47.21 46.82 46.88 10,393 -0.28(-0.59%)
May 03, 2011 47.57 47.77 46.96 47.16 36,455 -1.17(-2.42%)
May 02, 2011 48.46 48.46 48.12 48.33 12,490 -0.44(-0.90%)
Apr 29, 2011 48.49 48.82 48.43 48.77 6,027 -0.19(-0.39%)
Apr 28, 2011 48.71 49.20 48.45 48.96 27,569 -0.42(-0.85%)
Apr 27, 2011 49.79 49.79 49.01 49.38 15,948 +0.00(+0.00%)
Apr 26, 2011 49.25 49.66 49.05 49.38 18,448 +0.88(+1.81%)
Apr 25, 2011 48.49 48.63 48.33 48.50 5,977 -0.45(-0.92%)
Apr 21, 2011 48.99 48.99 48.51 48.95 11,584 -0.10(-0.20%)
Apr 20, 2011 49.20 49.20 48.87 49.05 24,404 -0.79(-1.59%)
Apr 19, 2011 49.80 49.87 49.55 49.84 12,808 +0.54(+1.10%)
Apr 18, 2011 49.13 49.47 49.07 49.30 17,415 -1.51(-2.97%)
Apr 15, 2011 51.15 51.33 50.80 50.81 14,605 -0.56(-1.09%)
Apr 14, 2011 51.31 51.80 51.00 51.37 39,297 +1.48(+2.97%)
Apr 13, 2011 50.68 50.68 49.63 49.89 15,231 -0.15(-0.30%)
Apr 12, 2011 50.58 50.81 50.01 50.04 25,035 -0.74(-1.46%)
Apr 11, 2011 51.21 51.45 50.75 50.78 51,859 +1.81(+3.70%)
Apr 08, 2011 49.75 49.75 48.90 48.97 44,494 +1.04(+2.17%)
Apr 07, 2011 48.29 49.00 47.71 47.93 51,119 +2.76(+6.11%)
Apr 06, 2011 45.15 45.52 44.88 45.17 65,837 -1.01(-2.19%)
Apr 05, 2011 46.13 46.69 46.06 46.18 16,737 -0.04(-0.09%)
Apr 04, 2011 46.15 46.44 45.81 46.22 50,277 -1.59(-3.33%)
Apr 01, 2011 47.68 47.91 47.40 47.81 31,959 +0.19(+0.40%)
Mar 31, 2011 47.17 47.80 47.01 47.62 54,774 -2.01(-4.05%)
Mar 30, 2011 49.48 49.69 49.22 49.63 31,704 -0.48(-0.96%)
Mar 29, 2011 49.69 50.11 49.58 50.11 37,377 -0.13(-0.26%)
Mar 28, 2011 50.43 50.87 49.95 50.24 51,245 -2.96(-5.56%)
Mar 25, 2011 52.62 53.30 52.39 53.20 19,486 +0.32(+0.61%)
Mar 24, 2011 52.42 52.90 52.13 52.88 18,056 -0.67(-1.25%)
Mar 23, 2011 52.90 53.69 52.66 53.55 18,379 +1.74(+3.36%)
Mar 22, 2011 51.89 52.03 51.75 51.81 5,783 -0.33(-0.63%)
Mar 21, 2011 51.79 52.16 51.79 52.14 28,818 +1.94(+3.86%)
Mar 18, 2011 50.68 50.82 50.20 50.20 28,845 -1.20(-2.33%)
Mar 17, 2011 51.81 51.81 51.21 51.40 8,368 +0.10(+0.19%)
Mar 16, 2011 52.31 52.31 51.10 51.30 28,948 -0.59(-1.14%)
Mar 15, 2011 51.81 52.41 51.78 51.89 65,206 -1.51(-2.83%)
Mar 14, 2011 53.79 53.92 53.24 53.40 38,374 +1.78(+3.45%)
Mar 11, 2011 51.12 51.62 50.78 51.62 23,520 +0.31(+0.60%)
Mar 10, 2011 51.89 51.89 51.25 51.31 28,463 -1.98(-3.72%)
Mar 09, 2011 53.53 53.53 53.22 53.29 8,316 -0.70(-1.30%)
Mar 08, 2011 53.25 54.07 52.69 53.99 36,061 +2.88(+5.63%)
Mar 07, 2011 51.65 51.84 50.90 51.11 25,261 -1.65(-3.13%)
Mar 04, 2011 52.88 53.05 52.44 52.76 22,773 -0.52(-0.98%)
Mar 03, 2011 52.72 53.28 52.54 53.28 27,967 -0.02(-0.04%)
Mar 02, 2011 53.17 53.44 53.08 53.30 11,981 +0.46(+0.87%)
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.