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 (%)
Apr 30, 2015 60.49 60.61 60.25 60.43 20,060 -3.42(-5.36%)
Apr 29, 2015 63.77 64.12 63.29 63.85 46,600 +0.14(+0.22%)
Apr 28, 2015 63.50 63.71 63.18 63.71 42,230 -1.50(-2.30%)
Apr 27, 2015 67.67 67.80 63.50 65.21 148,458 +7.71(+13.41%)
Apr 24, 2015 57.57 57.57 56.54 57.50 88,534 +4.68(+8.86%)
Apr 23, 2015 52.39 52.85 52.24 52.82 27,399 +0.40(+0.76%)
Apr 22, 2015 52.33 52.57 52.09 52.42 22,308 +1.51(+2.97%)
Apr 21, 2015 50.84 51.06 50.72 50.91 25,976 +0.23(+0.45%)
Apr 20, 2015 49.96 50.74 49.91 50.68 38,363 +0.24(+0.48%)
Apr 17, 2015 50.48 50.81 50.39 50.44 54,831 -1.62(-3.11%)
Apr 16, 2015 51.62 52.18 51.58 52.06 28,243 +3.51(+7.23%)
Apr 15, 2015 48.34 49.11 48.34 48.55 60,877 -1.65(-3.29%)
Apr 14, 2015 50.24 50.57 49.70 50.20 64,456 -2.75(-5.19%)
Apr 13, 2015 53.18 53.73 52.89 52.95 50,658 -0.09(-0.17%)
Apr 10, 2015 53.08 53.42 52.38 53.04 86,282 -1.26(-2.32%)
Apr 09, 2015 53.50 54.40 50.90 54.30 400,682 +7.05(+14.92%)
Apr 08, 2015 46.69 47.38 46.29 47.25 117,344 +5.49(+13.15%)
Apr 07, 2015 41.48 41.80 41.48 41.76 53,677 +0.29(+0.70%)
Apr 06, 2015 40.98 41.55 40.98 41.47 25,551 +0.59(+1.44%)
Apr 02, 2015 40.71 40.88 40.88 40.88 13,700 +1.88(+4.82%)
Apr 01, 2015 38.71 39.03 38.71 39.00 30,915 +1.69(+4.53%)
Mar 31, 2015 37.04 37.33 37.02 37.31 8,304 -0.53(-1.40%)
Mar 30, 2015 37.63 38.00 37.62 37.84 56,700 +3.72(+10.90%)
Mar 27, 2015 33.93 34.13 33.91 34.12 15,884 -0.14(-0.41%)
Mar 26, 2015 34.28 34.39 34.20 34.26 18,348 +1.21(+3.66%)
Mar 25, 2015 33.15 33.23 33.02 33.05 16,999 -0.10(-0.30%)
Mar 24, 2015 33.08 33.24 33.08 33.15 2,884 +0.27(+0.82%)
Mar 23, 2015 33.01 33.05 32.88 32.88 17,746 +0.01(+0.03%)
Mar 20, 2015 33.28 33.28 32.87 32.87 32,875 -0.55(-1.65%)
Mar 19, 2015 33.31 33.46 33.31 33.42 5,869 -0.23(-0.68%)
Mar 18, 2015 33.37 33.65 33.22 33.65 11,727 +1.23(+3.79%)
Mar 17, 2015 32.36 32.42 32.30 32.42 5,814 +0.56(+1.76%)
Mar 16, 2015 31.83 31.95 31.83 31.86 5,630 +0.04(+0.13%)
Mar 13, 2015 32.01 32.04 31.50 31.82 19,731 -0.57(-1.76%)
Mar 12, 2015 32.77 32.77 32.39 32.39 17,749 -0.79(-2.38%)
Mar 11, 2015 33.30 33.30 33.18 33.18 6,225 -0.07(-0.21%)
Mar 10, 2015 33.44 33.45 33.17 33.25 11,707 -0.59(-1.74%)
Mar 09, 2015 33.96 33.98 33.66 33.84 9,732 +0.54(+1.62%)
Mar 06, 2015 33.39 33.50 33.21 33.30 13,316 +0.51(+1.56%)
Mar 05, 2015 32.90 32.90 32.66 32.79 8,048 -0.31(-0.94%)
Mar 04, 2015 33.15 32.35 33.10 33.10 8,101 +0.75(+2.32%)
Mar 03, 2015 32.45 32.49 32.34 32.35 5,968 -1.11(-3.32%)
Mar 02, 2015 33.37 33.46 33.33 33.46 9,418 -0.49(-1.44%)
Feb 27, 2015 34.12 34.12 33.95 33.95 14,143 +1.77(+5.50%)
Feb 26, 2015 32.19 32.33 32.14 32.18 7,654 +0.29(+0.91%)
Feb 25, 2015 31.90 32.01 31.84 31.89 10,025 +1.31(+4.28%)
Feb 24, 2015 30.67 30.79 30.58 30.58 9,689 +0.28(+0.92%)
Feb 23, 2015 30.37 30.38 30.30 30.30 5,856 -1.05(-3.35%)
Feb 20, 2015 30.92 31.35 30.89 31.35 8,810 +0.30(+0.97%)
Feb 19, 2015 31.11 31.18 30.96 31.05 6,546 +0.00(+0.00%)
Feb 18, 2015 31.07 31.15 30.96 31.05 12,026 +0.91(+3.02%)
Feb 17, 2015 30.34 30.34 30.03 30.14 39,510 +0.11(+0.37%)
Feb 13, 2015 30.09 30.03 30.03 30.03 2,800 -0.13(-0.43%)
Feb 12, 2015 30.22 30.22 30.08 30.16 5,676 +1.15(+3.96%)
Feb 11, 2015 29.18 29.18 29.01 29.01 3,085 -0.15(-0.51%)
Feb 10, 2015 29.04 29.32 29.03 29.16 5,948 +0.46(+1.60%)
Feb 09, 2015 28.75 28.80 28.58 28.70 3,245 -0.13(-0.45%)
Feb 06, 2015 28.87 28.99 28.83 28.83 5,641 -0.74(-2.50%)
Feb 05, 2015 29.49 29.57 29.48 29.57 2,624 +0.04(+0.14%)
Feb 04, 2015 29.42 29.56 29.26 29.53 14,713 +0.30(+1.03%)
Feb 03, 2015 29.15 29.43 29.15 29.23 8,520 +0.30(+1.04%)
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.