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 (%)
Sep 28, 2018 60.65 60.85 60.17 60.35 40,800 +0.01(+0.02%)
Sep 27, 2018 59.57 61.33 59.27 60.34 73,256 +0.54(+0.90%)
Sep 26, 2018 60.22 60.93 59.76 59.80 44,995 +1.49(+2.56%)
Sep 25, 2018 58.04 58.31 57.91 58.31 17,696 +0.44(+0.76%)
Sep 24, 2018 58.12 58.25 57.73 57.87 13,257 -0.89(-1.51%)
Sep 21, 2018 59.39 59.50 58.72 58.76 33,900 +0.56(+0.96%)
Sep 20, 2018 58.51 58.52 57.95 58.20 34,363 +1.36(+2.39%)
Sep 19, 2018 56.89 57.34 56.77 56.84 27,464 +0.37(+0.66%)
Sep 18, 2018 56.54 56.62 56.22 56.47 35,154 +0.64(+1.15%)
Sep 17, 2018 55.99 55.99 55.48 55.83 20,906 +0.43(+0.78%)
Sep 14, 2018 56.26 56.26 55.40 55.40 28,400 -0.89(-1.58%)
Sep 13, 2018 56.23 56.36 55.93 56.29 27,272 +0.88(+1.59%)
Sep 12, 2018 55.00 55.65 54.87 55.41 37,086 +0.71(+1.30%)
Sep 11, 2018 54.64 54.85 54.59 54.70 20,814 +0.09(+0.16%)
Sep 10, 2018 55.22 55.28 54.54 54.61 38,528 -1.06(-1.90%)
Sep 07, 2018 55.85 55.99 55.32 55.67 31,800 -0.53(-0.94%)
Sep 06, 2018 55.99 56.37 55.84 56.20 27,835 +0.25(+0.45%)
Sep 05, 2018 56.00 56.05 55.50 55.95 30,066 -1.73(-3.00%)
Sep 04, 2018 58.10 58.10 57.45 57.68 24,523 -0.98(-1.67%)
Aug 31, 2018 58.66 58.66 58.66 0 +0.61(+1.05%)
Aug 30, 2018 58.59 58.59 57.88 58.05 27,158 -0.94(-1.59%)
Aug 29, 2018 58.74 59.14 58.53 58.99 28,755 -0.03(-0.05%)
Aug 28, 2018 59.72 59.72 58.82 59.02 25,276 +0.22(+0.37%)
Aug 27, 2018 58.23 59.16 58.16 58.80 44,305 +1.23(+2.14%)
Aug 24, 2018 57.17 57.82 56.75 57.57 44,600 +0.53(+0.93%)
Aug 23, 2018 57.72 57.72 57.01 57.04 41,263 -1.09(-1.88%)
Aug 22, 2018 58.90 58.90 58.13 58.13 62,808 -1.02(-1.72%)
Aug 21, 2018 58.68 59.60 58.56 59.15 41,543 +2.66(+4.71%)
Aug 20, 2018 56.61 56.65 55.93 56.49 24,533 -0.10(-0.18%)
Aug 17, 2018 55.89 56.76 55.70 56.59 30,100 -0.04(-0.07%)
Aug 16, 2018 56.00 56.63 55.00 56.63 52,459 -0.17(-0.30%)
Aug 15, 2018 56.81 57.68 56.42 56.80 30,001 -2.03(-3.45%)
Aug 14, 2018 58.24 58.89 58.06 58.83 33,264 +0.06(+0.10%)
Aug 13, 2018 58.81 59.04 58.51 58.77 19,764 -0.55(-0.93%)
Aug 10, 2018 59.46 59.49 58.97 59.32 27,600 -1.77(-2.90%)
Aug 09, 2018 60.89 61.41 60.89 61.09 14,903 +0.63(+1.04%)
Aug 08, 2018 60.49 60.67 60.16 60.46 24,181 +0.02(+0.03%)
Aug 07, 2018 60.23 60.88 60.03 60.44 29,789 +0.64(+1.07%)
Aug 06, 2018 59.66 60.09 59.30 59.80 33,130 -1.29(-2.11%)
Aug 03, 2018 60.02 61.09 60.02 61.09 30,900 -0.23(-0.38%)
Aug 02, 2018 61.39 61.39 60.61 61.32 27,446 -0.30(-0.49%)
Aug 01, 2018 61.21 61.63 60.88 61.62 36,836 +0.28(+0.46%)
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%)
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.