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 (%)
Jul 31, 2018 60.50 61.34 60.00 61.34 36,768 -0.61(-0.98%)
Jul 30, 2018 62.06 62.36 61.95 61.95 23,422 +0.44(+0.72%)
Jul 27, 2018 61.88 62.07 61.51 61.51 21,400 -0.50(-0.81%)
Jul 26, 2018 62.23 62.36 62.00 62.01 15,715 -0.83(-1.32%)
Jul 25, 2018 62.44 62.84 62.06 62.84 22,129 +1.03(+1.67%)
Jul 24, 2018 61.44 62.09 60.75 61.81 50,236 +0.55(+0.90%)
Jul 23, 2018 61.70 61.70 61.09 61.26 23,893 -0.49(-0.79%)
Jul 20, 2018 61.75 62.23 61.59 61.75 32,483 -0.61(-0.98%)
Jul 19, 2018 61.54 62.63 61.44 62.36 44,938 -0.44(-0.70%)
Jul 18, 2018 62.59 62.80 62.20 62.80 23,980 +0.88(+1.42%)
Jul 17, 2018 61.15 62.00 61.00 61.92 34,606 -0.73(-1.17%)
Jul 16, 2018 63.49 63.49 62.26 62.65 57,538 +1.50(+2.45%)
Jul 13, 2018 61.12 61.31 60.60 61.15 22,245 +0.65(+1.07%)
Jul 12, 2018 59.77 60.52 59.75 60.50 39,017 +1.30(+2.20%)
Jul 11, 2018 58.48 59.77 58.48 59.20 64,508 -0.94(-1.56%)
Jul 10, 2018 59.92 60.41 59.44 60.14 46,155 +0.22(+0.37%)
Jul 09, 2018 59.41 59.94 59.24 59.92 41,672 +1.15(+1.96%)
Jul 06, 2018 58.59 59.31 58.49 58.77 50,594 -0.38(-0.64%)
Jul 05, 2018 59.66 59.87 59.04 59.15 41,133 -0.98(-1.63%)
Jul 03, 2018 60.13 60.13 60.13 0 +0.92(+1.55%)
Jul 02, 2018 59.88 59.88 58.98 59.21 41,968 -0.77(-1.28%)
Jun 29, 2018 60.32 60.50 59.91 59.98 57,111 +1.24(+2.11%)
Jun 28, 2018 58.92 59.13 58.46 58.74 150,392 -0.65(-1.09%)
Jun 27, 2018 60.82 60.82 59.39 59.39 62,697 -2.54(-4.10%)
Jun 26, 2018 61.95 62.14 61.55 61.93 38,203 +0.47(+0.76%)
Jun 25, 2018 62.35 62.35 61.34 61.46 34,141 -0.62(-1.00%)
Jun 22, 2018 61.56 62.15 61.56 62.08 34,669 +0.52(+0.84%)
Jun 21, 2018 61.72 62.26 61.56 61.56 30,206 -1.13(-1.80%)
Jun 20, 2018 63.49 63.95 62.57 62.69 128,934 -4.91(-7.26%)
Jun 19, 2018 67.78 67.78 67.22 67.60 51,036 +0.23(+0.34%)
Jun 18, 2018 68.30 68.36 67.27 67.37 54,242 -4.99(-6.90%)
Jun 15, 2018 72.36 70.33 72.36 103,912 +2.03(+2.89%)
Jun 14, 2018 70.35 70.83 70.33 70.33 49,040 -0.47(-0.66%)
Jun 13, 2018 70.64 71.13 70.35 70.80 47,304 -0.48(-0.67%)
Jun 12, 2018 71.04 71.49 71.00 71.28 29,056 +0.78(+1.11%)
Jun 11, 2018 70.56 70.99 70.30 70.50 66,769 -1.38(-1.92%)
Jun 08, 2018 71.58 72.12 71.43 71.88 35,781 +0.58(+0.81%)
Jun 07, 2018 71.37 71.64 70.78 71.30 41,023 -0.27(-0.38%)
Jun 06, 2018 71.70 71.57 55,477 +1.87(+2.68%)
Jun 05, 2018 69.78 69.80 69.24 69.70 61,124 -1.55(-2.18%)
Jun 04, 2018 70.84 71.25 70.20 71.25 65,525 -2.32(-3.15%)
Jun 01, 2018 72.57 73.62 72.57 73.57 38,249 -0.39(-0.53%)
May 31, 2018 73.21 74.09 73.21 73.96 28,500 +2.03(+2.82%)
May 30, 2018 71.01 71.94 70.61 71.93 48,098 +1.98(+2.83%)
May 29, 2018 69.36 70.35 69.36 69.95 64,656 -1.04(-1.46%)
May 25, 2018 70.99 70.99 70.99 0 +0.03(+0.04%)
May 24, 2018 71.08 71.08 70.22 70.96 32,875 -1.18(-1.64%)
May 23, 2018 71.69 72.38 71.44 72.14 36,403 +0.85(+1.19%)
May 22, 2018 71.76 71.76 70.78 71.29 33,604 -0.01(-0.01%)
May 21, 2018 71.93 71.93 71.16 71.30 49,945 +1.91(+2.75%)
May 18, 2018 69.66 69.66 69.18 69.39 20,606 +0.32(+0.46%)
May 17, 2018 69.56 69.56 68.82 69.07 24,105 -1.39(-1.97%)
May 16, 2018 69.49 70.53 69.49 70.46 38,570 +2.83(+4.18%)
May 15, 2018 67.77 68.06 67.58 67.63 30,143 -0.44(-0.65%)
May 14, 2018 67.39 68.29 67.32 68.07 51,999 +1.19(+1.78%)
May 11, 2018 66.83 67.12 66.71 66.88 36,985 -1.18(-1.73%)
May 10, 2018 66.83 68.07 66.83 68.06 31,065 +1.22(+1.83%)
May 09, 2018 66.00 66.99 65.79 66.84 50,286 +1.17(+1.78%)
May 08, 2018 65.10 65.67 64.66 65.67 59,292 +1.16(+1.80%)
May 07, 2018 65.23 65.23 64.22 64.51 33,529 -1.24(-1.89%)
May 04, 2018 64.70 65.99 64.36 65.75 36,632 +0.94(+1.45%)
May 03, 2018 65.00 65.00 63.77 64.81 37,211 -1.05(-1.59%)
May 02, 2018 66.03 66.19 65.67 65.86 26,455 -0.58(-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.