Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

23.86 USD +0.45 (+1.92%)
Streaming Delayed Price Updated: 2:35 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 23.22 23.69 23.12 23.41 40,016 +0.74(+3.26%)
Jan 15, 2021 22.91 22.97 22.67 22.67 31,100 -0.52(-2.24%)
Jan 14, 2021 23.16 23.33 23.14 23.19 26,527 +0.39(+1.71%)
Jan 13, 2021 22.96 23.00 22.78 22.80 18,807 +0.01(+0.04%)
Jan 12, 2021 22.94 23.00 22.79 22.79 20,819 +0.09(+0.40%)
Jan 11, 2021 22.82 22.96 22.70 22.70 22,909 -0.18(-0.79%)
Jan 08, 2021 22.93 23.20 22.76 22.88 21,200 +0.23(+1.02%)
Jan 07, 2021 22.75 22.75 22.49 22.65 28,614 -0.04(-0.18%)
Jan 06, 2021 22.74 23.00 22.69 22.69 37,046 +0.19(+0.84%)
Jan 05, 2021 22.19 22.50 22.19 22.50 42,474 +1.19(+5.58%)
Jan 04, 2021 21.23 21.58 21.23 21.31 57,743 +0.73(+3.55%)
Dec 31, 2020 20.58 20.58 20.58 56,004 -0.22(-1.06%)
Dec 30, 2020 20.58 20.89 20.58 20.80 56,004 +0.18(+0.87%)
Dec 29, 2020 20.76 20.88 20.62 20.62 30,291 -0.19(-0.91%)
Dec 28, 2020 20.63 20.85 20.50 20.81 65,086 +0.45(+2.21%)
Dec 24, 2020 20.75 20.75 20.28 20.36 52,100 -0.39(-1.88%)
Dec 23, 2020 20.68 20.78 20.66 20.75 27,616 +0.04(+0.19%)
Dec 22, 2020 20.98 20.98 20.61 20.71 35,713 -0.33(-1.57%)
Dec 21, 2020 21.31 21.31 21.03 21.04 19,529 -0.49(-2.28%)
Dec 18, 2020 21.50 21.78 21.50 21.53 42,700 +0.79(+3.81%)
Dec 17, 2020 20.68 20.74 20.62 20.74 19,469 +0.24(+1.17%)
Dec 16, 2020 20.68 20.80 20.50 20.50 39,921 -0.10(-0.49%)
Dec 15, 2020 20.49 20.60 20.48 20.60 21,873 -0.14(-0.68%)
Dec 14, 2020 20.80 20.99 20.71 20.74 23,989 -0.02(-0.10%)
Dec 11, 2020 20.74 20.80 20.70 20.76 26,200 +0.09(+0.44%)
Dec 10, 2020 20.45 20.75 20.41 20.67 24,525 +0.18(+0.88%)
Dec 09, 2020 20.70 20.70 20.33 20.49 49,005 -0.46(-2.20%)
Dec 08, 2020 21.25 21.25 20.94 20.95 41,455 -0.87(-3.99%)
Dec 07, 2020 21.94 21.94 21.76 21.82 17,311 -0.16(-0.73%)
Dec 04, 2020 22.14 22.24 21.89 21.98 55,500 -0.31(-1.39%)
Dec 03, 2020 22.41 22.44 22.25 22.29 24,868 -0.12(-0.54%)
Dec 02, 2020 22.30 22.44 22.19 22.41 76,726 -0.44(-1.93%)
Dec 01, 2020 22.59 23.00 22.59 22.85 76,657 +0.95(+4.34%)
Nov 30, 2020 21.82 22.19 21.78 21.90 74,501 +0.45(+2.10%)
Nov 27, 2020 21.50 21.54 21.31 21.45 48,900 -0.26(-1.20%)
Nov 25, 2020 21.85 21.92 21.54 21.71 60,800 -0.25(-1.14%)
Nov 24, 2020 21.61 21.96 21.50 21.96 49,541 -0.04(-0.18%)
Nov 23, 2020 21.90 22.13 21.88 22.00 84,849 +1.39(+6.74%)
Nov 20, 2020 20.65 20.76 20.56 20.61 29,900 -0.19(-0.91%)
Nov 19, 2020 20.69 20.97 20.61 20.80 35,385 +0.09(+0.43%)
Nov 18, 2020 20.58 20.71 20.46 20.71 47,394 -0.11(-0.53%)
Nov 17, 2020 20.60 20.82 20.54 20.82 27,692 -0.10(-0.48%)
Nov 16, 2020 20.77 20.92 20.50 20.92 50,247 +0.22(+1.06%)
Nov 13, 2020 20.73 20.73 20.35 20.70 26,700 -0.11(-0.53%)
Nov 12, 2020 20.92 20.99 20.57 20.81 32,342 -0.83(-3.84%)
Nov 11, 2020 21.30 21.64 21.30 21.64 39,167 +0.69(+3.29%)
Nov 10, 2020 20.62 20.97 20.62 20.95 61,301 +0.71(+3.51%)
Nov 09, 2020 20.40 20.57 20.00 20.24 76,887 +0.30(+1.50%)
Nov 06, 2020 19.78 19.96 19.74 19.94 17,800 +0.12(+0.61%)
Nov 05, 2020 19.74 19.82 19.57 19.82 38,951 -0.12(-0.60%)
Nov 04, 2020 19.57 20.07 19.57 19.94 47,063 +0.44(+2.26%)
Nov 03, 2020 19.33 19.50 19.30 19.50 19,378 +0.41(+2.15%)
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.