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 28, 2010 37.54 38.31 37.23 37.54 34,628 -0.85(-2.21%)
May 27, 2010 37.35 38.49 37.28 38.39 79,766 +2.41(+6.70%)
May 26, 2010 36.23 36.56 35.88 35.98 19,593 +0.44(+1.24%)
May 25, 2010 35.32 35.54 34.62 35.54 195 -0.83(-2.28%)
May 24, 2010 36.14 36.86 36.14 36.37 39,544 +1.55(+4.45%)
May 21, 2010 33.33 34.96 33.19 34.82 55,632 +0.90(+2.65%)
May 20, 2010 34.13 34.64 33.91 33.92 35,656 -1.26(-3.58%)
May 19, 2010 34.54 35.26 34.54 35.18 15,216 +0.31(+0.89%)
May 18, 2010 36.18 36.18 34.83 34.87 36,262 -0.99(-2.76%)
May 17, 2010 35.75 36.19 35.34 35.86 41,398 -0.70(-1.91%)
May 14, 2010 36.56 37.27 36.00 36.56 31,902 -0.60(-1.61%)
May 13, 2010 37.51 37.65 37.06 37.16 29,553 -0.56(-1.48%)
May 12, 2010 37.47 37.84 37.15 37.72 35,462 +0.72(+1.95%)
May 11, 2010 37.21 37.37 36.90 37.00 153 -0.70(-1.86%)
May 10, 2010 37.20 37.73 37.01 37.70 53,919 +2.38(+6.74%)
May 07, 2010 35.70 36.05 34.97 35.32 46,112 +0.47(+1.35%)
May 06, 2010 35.62 36.42 33.13 34.85 55,228 -1.76(-4.81%)
May 05, 2010 36.80 37.08 36.55 36.61 65,427 -0.44(-1.19%)
May 04, 2010 38.05 38.05 36.83 37.05 65,009 -1.67(-4.31%)
May 03, 2010 38.65 38.89 38.47 38.72 18,693 +0.57(+1.49%)
Apr 30, 2010 38.72 38.92 38.14 38.15 10,977 -0.25(-0.65%)
Apr 29, 2010 37.91 38.44 37.91 38.40 25,461 -0.10(-0.26%)
Apr 28, 2010 38.86 38.91 36.87 38.50 52,152 -0.02(-0.05%)
Apr 27, 2010 39.68 40.20 38.52 38.52 34,548 -2.12(-5.22%)
Apr 26, 2010 40.47 40.68 40.25 40.64 28,758 +0.15(+0.37%)
Apr 23, 2010 39.86 40.49 39.86 40.49 33,330 +0.49(+1.23%)
Apr 22, 2010 39.87 40.00 39.38 40.00 64,432 +2.37(+6.30%)
Apr 21, 2010 37.89 38.08 37.43 37.63 126 -0.37(-0.97%)
Apr 20, 2010 37.60 38.00 37.52 38.00 118 +0.74(+1.99%)
Apr 19, 2010 37.10 37.29 36.68 37.26 23,179 -0.86(-2.26%)
Apr 16, 2010 39.02 39.02 37.92 38.12 42,662 -1.48(-3.74%)
Apr 15, 2010 39.52 39.83 39.39 39.60 17,902 -0.58(-1.44%)
Apr 14, 2010 39.98 40.27 39.74 40.18 20,008 +0.65(+1.64%)
Apr 13, 2010 39.51 39.53 39.00 39.53 16,381 +0.34(+0.87%)
Apr 12, 2010 39.25 39.35 38.67 39.19 17,340 -0.59(-1.48%)
Apr 09, 2010 39.75 39.78 39.35 39.78 27,641 -0.62(-1.53%)
Apr 08, 2010 39.96 40.44 39.84 40.40 23,781 +0.18(+0.45%)
Apr 07, 2010 40.52 40.65 40.09 40.22 19,445 -0.43(-1.06%)
Apr 06, 2010 40.35 40.71 40.35 40.65 10,101 +0.02(+0.05%)
Apr 05, 2010 40.00 40.63 40.00 40.63 24,287 +0.62(+1.55%)
Apr 01, 2010 39.97 40.01 40.01 40.01 19,000 +0.37(+0.93%)
Mar 31, 2010 39.70 39.91 39.57 39.64 11,135 -0.25(-0.63%)
Mar 30, 2010 39.86 39.89 39.45 39.89 38,371 +0.90(+2.31%)
Mar 29, 2010 39.31 39.31 38.73 38.99 24,543 +0.27(+0.70%)
Mar 26, 2010 38.76 39.04 38.14 38.72 27,318 +0.13(+0.34%)
Mar 25, 2010 38.96 39.23 38.59 38.59 13,019 -0.14(-0.36%)
Mar 24, 2010 38.76 39.00 38.64 38.73 32,526 -0.53(-1.35%)
Mar 23, 2010 39.16 39.29 38.88 39.26 9,253 +0.10(+0.26%)
Mar 22, 2010 38.84 39.19 38.67 39.16 32,949 +0.07(+0.18%)
Mar 19, 2010 39.66 39.80 39.05 39.09 16,030 -0.74(-1.86%)
Mar 18, 2010 40.00 40.36 39.64 39.83 10,741 -0.58(-1.44%)
Mar 17, 2010 40.79 40.79 40.29 40.41 21,619 +0.09(+0.22%)
Mar 16, 2010 40.78 40.78 39.94 40.32 22,549 +1.16(+2.96%)
Mar 15, 2010 38.95 39.29 38.95 39.16 16,401 -0.23(-0.58%)
Mar 12, 2010 39.40 39.44 39.24 39.39 9,093 -0.09(-0.23%)
Mar 11, 2010 39.69 39.69 39.17 39.48 14,673 -0.55(-1.37%)
Mar 10, 2010 39.94 40.10 39.85 40.03 19,274 +0.41(+1.03%)
Mar 09, 2010 39.17 39.90 39.17 39.62 30,725 +0.76(+1.96%)
Mar 08, 2010 38.88 39.38 38.86 38.86 57,407 +1.47(+3.93%)
Mar 05, 2010 36.83 37.40 36.68 37.39 29,850 +1.72(+4.82%)
Mar 04, 2010 35.63 35.74 35.41 35.67 26,992 -0.29(-0.81%)
Mar 03, 2010 36.19 36.42 35.91 35.96 26,489 -0.23(-0.64%)
Mar 02, 2010 36.27 36.46 35.99 36.19 22,775 +0.02(+0.06%)
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.