Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.540 7.623 7.540 7.623 5,391 +0.03(+0.37%)
Apr 29, 2002 7.612 7.612 7.540 7.595 3,234 -0.07(-0.94%)
Apr 26, 2002 7.701 7.762 7.668 7.668 4,133 +0.20(+2.68%)
Apr 25, 2002 7.540 7.545 7.467 7.467 8,087 -0.32(-4.14%)
Apr 24, 2002 7.734 7.846 7.568 7.790 8,087 +0.09(+1.23%)
Apr 23, 2002 7.696 7.696 7.696 7.696 1,078 +0.07(+0.95%)
Apr 22, 2002 7.679 7.679 7.623 7.623 539 -0.10(-1.30%)
Apr 19, 2002 7.818 7.818 7.723 7.723 5,930 -0.21(-2.60%)
Apr 18, 2002 7.929 7.929 7.929 7.929 3,594 -0.07(-0.90%)
Apr 17, 2002 7.929 8.002 7.929 8.002 4,133 +0.07(+0.84%)
Apr 16, 2002 7.935 7.935 7.935 7.935 1,797 +0.00(+0.00%)
Apr 15, 2002 7.929 7.946 7.929 7.935 1,437 -0.01(-0.14%)
Apr 12, 2002 7.940 7.946 7.935 7.946 2,156 +0.01(+0.07%)
Apr 11, 2002 7.985 7.985 7.940 7.940 718 -0.10(-1.25%)
Apr 10, 2002 8.207 8.207 8.041 8.041 4,313 -0.17(-2.03%)
Apr 09, 2002 8.207 8.207 8.130 8.207 5,571 +0.00(+0.00%)
Apr 08, 2002 8.074 8.207 8.074 8.207 10,243 +0.13(+1.65%)
Apr 05, 2002 8.091 8.091 8.074 8.074 4,133 -0.06(-0.68%)
Apr 04, 2002 8.269 8.269 8.130 8.130 19,768 +0.06(+0.76%)
Apr 03, 2002 7.929 8.096 7.929 8.068 78,894 +0.37(+4.84%)
Apr 02, 2002 7.707 7.707 7.696 7.696 2,875 +0.19(+2.60%)
Apr 01, 2002 7.428 7.512 7.428 7.501 3,594 +0.12(+1.58%)
Mar 29, 2002 7.384 7.384 7.384 7.384 179 +0.00(+0.00%)
Mar 28, 2002 7.384 7.384 7.384 7.384 179 -0.27(-3.49%)
Mar 27, 2002 7.679 7.690 7.651 7.651 2,516 -0.03(-0.36%)
Mar 26, 2002 7.651 7.679 7.651 7.679 1,976 +0.01(+0.07%)
Mar 25, 2002 7.874 7.874 7.657 7.673 19,409 -0.22(-2.75%)
Mar 22, 2002 7.990 8.007 7.890 7.890 7,008 -0.13(-1.66%)
Mar 21, 2002 8.207 8.207 7.913 8.024 7,188 -0.13(-1.57%)
Mar 20, 2002 8.102 8.152 8.096 8.152 4,852 +0.04(+0.48%)
Mar 19, 2002 8.207 8.219 8.113 8.113 17,612 -0.68(-7.72%)
Mar 18, 2002 8.597 8.792 8.597 8.792 13,478 +0.27(+3.13%)
Mar 15, 2002 8.341 8.536 8.341 8.525 20,307 +0.22(+2.61%)
Mar 14, 2002 8.291 8.308 8.263 8.308 5,930 +0.01(+0.07%)
Mar 13, 2002 8.347 8.347 8.280 8.302 23,183 +0.19(+2.33%)
Mar 12, 2002 8.068 8.113 8.068 8.113 6,469 +0.25(+3.18%)
Mar 11, 2002 7.957 7.957 7.857 7.862 7,008 +0.00(+0.00%)
Mar 08, 2002 7.896 7.896 7.862 7.862 1,976 -0.18(-2.21%)
Mar 07, 2002 8.013 8.041 7.874 8.041 23,542 -0.03(-0.34%)
Mar 06, 2002 7.963 8.163 7.963 8.068 38,818 +0.13(+1.68%)
Mar 05, 2002 8.046 8.046 7.835 7.935 56,969 -0.17(-2.06%)
Mar 04, 2002 8.068 8.180 8.013 8.102 43,850 +0.33(+4.30%)
Mar 01, 2002 7.762 7.862 7.696 7.768 29,113 -0.21(-2.65%)
Feb 28, 2002 8.041 8.057 7.963 7.979 18,870 +0.00(+0.00%)
Feb 27, 2002 7.957 8.041 7.940 7.979 17,612 +0.22(+2.87%)
Feb 26, 2002 7.790 7.829 7.690 7.757 17,971 -0.22(-2.72%)
Feb 25, 2002 7.901 7.974 7.890 7.974 12,580 -0.31(-3.70%)
Feb 22, 2002 8.180 8.280 8.102 8.280 41,334 +0.32(+4.06%)
Feb 21, 2002 8.013 8.013 7.885 7.957 38,998 -0.27(-3.25%)
Feb 20, 2002 8.146 8.235 8.146 8.224 71,885 +0.24(+3.00%)
Feb 19, 2002 7.985 8.124 7.979 7.985 73,683 +0.67(+9.13%)
Feb 18, 2002 7.228 7.367 7.228 7.317 124,362 +0.00(+0.00%)
Feb 15, 2002 7.228 7.367 7.228 7.317 124,362 +0.33(+4.78%)
Feb 14, 2002 7.006 7.011 6.961 6.983 5,211 -0.02(-0.24%)
Feb 13, 2002 6.928 7.000 6.928 7.000 1,617 +0.04(+0.64%)
Feb 12, 2002 6.955 6.955 6.955 6.955 179 -0.03(-0.40%)
Feb 11, 2002 7.022 7.028 6.928 6.983 11,142 +0.22(+3.29%)
Feb 08, 2002 6.705 6.761 6.683 6.761 12,939 +0.13(+1.93%)
Feb 07, 2002 6.789 6.789 6.633 6.633 12,400 -0.29(-4.26%)
Feb 06, 2002 6.983 7.022 6.928 6.928 11,501 +0.06(+0.89%)
Feb 05, 2002 6.928 6.955 6.839 6.866 269,572 -0.09(-1.28%)
Feb 04, 2002 7.067 7.067 6.933 6.955 4,672 +0.16(+2.29%)
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.