Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

15.34 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.24 25.95 23.24 25.60 73,323 +0.43(+1.72%)
Jan 30, 2008 25.43 26.23 24.76 25.17 113,842 -0.57(-2.23%)
Jan 29, 2008 25.65 25.83 25.27 25.74 91,834 -0.61(-2.30%)
Jan 28, 2008 25.36 26.40 25.10 26.35 62,001 +0.36(+1.37%)
Jan 25, 2008 27.44 27.44 25.75 25.99 114,118 -0.56(-2.10%)
Jan 24, 2008 26.95 26.95 25.74 26.55 131,874 -0.82(-3.01%)
Jan 23, 2008 25.72 27.37 24.69 27.37 108,339 +0.68(+2.54%)
Jan 22, 2008 25.51 26.93 23.96 26.69 219,395 -0.88(-3.21%)
Jan 21, 2008 27.57 28.11 26.95 27.58 0 +0.00(+0.00%)
Jan 18, 2008 27.57 28.11 26.95 27.58 108,734 +0.78(+2.91%)
Jan 17, 2008 28.16 28.38 26.67 26.80 236,492 -1.00(-3.58%)
Jan 16, 2008 27.81 28.23 27.00 27.79 155,588 -0.76(-2.67%)
Jan 15, 2008 29.82 30.00 28.30 28.56 145,748 -1.85(-6.08%)
Jan 14, 2008 30.61 31.15 30.05 30.40 93,649 -0.33(-1.09%)
Jan 11, 2008 31.38 31.44 30.68 30.74 56,071 -0.98(-3.09%)
Jan 10, 2008 31.44 32.57 31.05 31.72 311,805 -0.88(-2.70%)
Jan 09, 2008 31.77 32.60 31.42 32.60 132,953 +1.27(+4.07%)
Jan 08, 2008 32.69 32.69 31.32 31.32 132,297 -0.95(-2.93%)
Jan 07, 2008 32.00 32.59 31.57 32.27 174,682 +0.38(+1.20%)
Jan 04, 2008 33.08 33.08 31.72 31.88 224,305 -1.06(-3.21%)
Jan 03, 2008 32.68 33.04 32.38 32.94 128,262 -0.36(-1.09%)
Jan 02, 2008 34.43 34.43 32.72 33.30 114,467 -0.67(-1.98%)
Jan 01, 2008 34.57 34.57 33.61 33.98 0 +0.00(+0.00%)
Dec 31, 2007 34.57 34.57 33.61 33.98 157,721 -0.29(-0.84%)
Dec 28, 2007 34.83 34.83 33.44 34.27 134,038 -0.57(-1.65%)
Dec 27, 2007 36.06 36.06 34.79 34.84 112,368 -1.54(-4.22%)
Dec 26, 2007 36.60 36.61 35.70 36.37 131,910 +0.32(+0.88%)
Dec 24, 2007 36.16 36.16 35.34 36.06 53,375 +0.91(+2.60%)
Dec 21, 2007 34.83 35.14 34.10 35.14 85,364 +0.70(+2.04%)
Dec 20, 2007 33.71 34.44 33.68 34.44 43,850 +0.88(+2.64%)
Dec 19, 2007 34.11 34.13 33.11 33.56 58,339 -0.95(-2.76%)
Dec 18, 2007 33.66 34.60 33.06 34.51 77,097 +1.86(+5.71%)
Dec 17, 2007 34.22 34.22 32.46 32.65 95,248 -2.57(-7.28%)
Dec 14, 2007 35.92 35.92 34.70 35.21 60,590 -1.07(-2.94%)
Dec 13, 2007 36.99 36.99 35.53 36.28 80,871 -0.52(-1.41%)
Dec 12, 2007 36.72 37.74 35.63 36.80 190,138 +1.31(+3.70%)
Dec 11, 2007 36.68 37.50 35.14 35.48 84,122 -1.50(-4.05%)
Dec 10, 2007 36.51 37.39 36.50 36.98 82,857 +0.48(+1.33%)
Dec 07, 2007 38.12 38.12 36.28 36.50 116,580 -2.02(-5.24%)
Dec 06, 2007 37.00 38.78 37.00 38.52 138,173 +0.92(+2.46%)
Dec 05, 2007 36.17 37.82 36.17 37.59 156,702 +2.44(+6.93%)
Dec 04, 2007 35.03 35.30 34.78 35.16 89,677 +0.49(+1.41%)
Dec 03, 2007 35.06 35.45 34.44 34.67 117,174 -0.33(-0.95%)
Nov 30, 2007 35.33 35.57 34.66 35.00 62,096 +0.24(+0.69%)
Nov 29, 2007 35.06 35.47 34.50 34.76 84,059 -0.14(-0.40%)
Nov 28, 2007 33.54 35.47 33.54 34.90 164,563 +2.08(+6.34%)
Nov 27, 2007 31.72 32.96 31.72 32.82 88,561 +2.03(+6.58%)
Nov 26, 2007 32.03 32.99 30.77 30.79 150,764 -0.31(-0.98%)
Nov 23, 2007 31.47 31.65 30.46 31.10 133,258 -0.35(-1.11%)
Nov 21, 2007 32.82 32.82 30.77 31.45 114,622 -2.31(-6.86%)
Nov 20, 2007 34.50 34.68 32.74 33.76 141,705 +1.50(+4.66%)
Nov 19, 2007 33.94 33.94 31.81 32.26 139,189 -2.13(-6.18%)
Nov 16, 2007 35.06 35.06 33.66 34.39 61,710 -0.06(-0.18%)
Nov 15, 2007 35.60 35.91 34.21 34.45 125,555 -2.61(-7.04%)
Nov 14, 2007 37.64 38.67 36.72 37.06 145,033 +0.49(+1.34%)
Nov 13, 2007 35.36 37.17 34.89 36.57 136,673 +2.79(+8.25%)
Nov 12, 2007 36.06 36.06 33.55 33.78 204,416 -2.47(-6.82%)
Nov 09, 2007 37.84 37.84 35.89 36.25 108,008 -0.86(-2.31%)
Nov 08, 2007 37.20 38.08 35.72 37.11 215,298 -0.90(-2.36%)
Nov 07, 2007 40.06 40.13 37.97 38.00 92,738 -1.98(-4.94%)
Nov 06, 2007 39.01 39.99 38.28 39.98 147,204 +1.00(+2.57%)
Nov 05, 2007 39.87 40.31 38.34 38.98 307,181 -5.53(-12.43%)
Nov 02, 2007 45.35 45.35 43.45 44.51 106,750 +0.07(+0.15%)
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.