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 (%)
Jan 31, 2003 9.727 9.727 9.682 9.727 15,275 -0.02(-0.17%)
Jan 30, 2003 9.710 9.743 9.654 9.743 32,528 +0.06(+0.63%)
Jan 29, 2003 9.587 9.688 9.587 9.682 6,469 +0.11(+1.16%)
Jan 28, 2003 9.526 9.571 9.521 9.571 6,290 +0.04(+0.41%)
Jan 27, 2003 9.398 9.532 9.393 9.532 36,122 +0.08(+0.88%)
Jan 24, 2003 9.404 9.454 9.382 9.448 145,568 -0.09(-0.93%)
Jan 23, 2003 9.387 9.537 9.387 9.537 49,241 +0.09(+1.00%)
Jan 22, 2003 9.459 9.487 9.409 9.443 12,220 +0.03(+0.30%)
Jan 21, 2003 9.404 9.487 9.398 9.415 17,252 +0.18(+1.99%)
Jan 17, 2003 9.265 9.265 9.209 9.231 1,976 -0.20(-2.12%)
Jan 16, 2003 9.376 9.443 9.365 9.432 6,649 +0.21(+2.23%)
Jan 15, 2003 9.265 9.265 9.226 9.226 7,368 -0.29(-3.10%)
Jan 14, 2003 9.515 9.571 9.504 9.521 10,243 -0.21(-2.12%)
Jan 13, 2003 9.710 9.754 9.660 9.727 17,612 +0.18(+1.86%)
Jan 10, 2003 9.543 9.626 9.504 9.548 9,524 -0.05(-0.52%)
Jan 09, 2003 9.432 9.671 9.426 9.599 39,177 +0.54(+5.96%)
Jan 08, 2003 9.098 9.098 9.042 9.059 7,008 -0.01(-0.12%)
Jan 07, 2003 8.959 9.103 8.959 9.070 9,345 +0.19(+2.19%)
Jan 06, 2003 8.842 8.875 8.680 8.875 17,252 +0.03(+0.31%)
Jan 03, 2003 8.653 8.847 8.619 8.847 34,684 +0.40(+4.67%)
Jan 02, 2003 8.335 8.430 8.335 8.452 9,165 +0.13(+1.61%)
Dec 31, 2002 8.235 8.330 8.235 8.319 4,133 +0.08(+1.01%)
Dec 30, 2002 8.347 8.358 8.174 8.235 18,510 -0.33(-3.83%)
Dec 27, 2002 8.742 8.742 8.452 8.564 11,861 -0.21(-2.35%)
Dec 26, 2002 8.636 8.769 8.636 8.769 5,032 +0.12(+1.42%)
Dec 24, 2002 8.708 8.708 8.647 8.647 1,617 -0.07(-0.83%)
Dec 23, 2002 8.875 8.875 8.625 8.719 11,501 -0.13(-1.45%)
Dec 20, 2002 8.847 8.903 8.803 8.847 12,939 +0.06(+0.63%)
Dec 19, 2002 8.764 8.820 8.753 8.792 31,450 -0.08(-0.94%)
Dec 18, 2002 8.903 8.903 8.836 8.875 36,122 +0.28(+3.30%)
Dec 17, 2002 8.486 8.591 8.463 8.591 29,832 +0.23(+2.73%)
Dec 16, 2002 8.213 8.402 8.157 8.363 12,040 +0.21(+2.52%)
Dec 13, 2002 8.213 8.230 8.157 8.157 5,391 -0.11(-1.35%)
Dec 12, 2002 8.296 8.374 8.263 8.269 26,777 +0.03(+0.34%)
Dec 11, 2002 8.213 8.241 8.207 8.241 8,266 -0.03(-0.34%)
Dec 10, 2002 8.124 8.269 8.124 8.269 17,971 +0.28(+3.48%)
Dec 09, 2002 7.846 7.990 7.846 7.990 17,072 -0.13(-1.64%)
Dec 06, 2002 8.024 8.141 8.024 8.124 11,501 +0.34(+4.36%)
Dec 05, 2002 7.862 7.862 7.779 7.785 21,565 -0.06(-0.78%)
Dec 04, 2002 7.874 7.874 7.734 7.846 8,806 -0.14(-1.74%)
Dec 03, 2002 7.985 7.985 7.985 7.985 1,976 +0.00(+0.00%)
Dec 02, 2002 7.901 8.041 7.901 7.985 26,957 +0.34(+4.44%)
Nov 29, 2002 7.456 7.657 7.456 7.645 20,667 +0.47(+6.51%)
Nov 27, 2002 7.189 7.234 7.178 7.178 3,055 +0.01(+0.08%)
Nov 26, 2002 7.178 7.178 7.150 7.172 4,672 +0.04(+0.62%)
Nov 25, 2002 7.128 7.167 7.128 7.128 4,672 +0.11(+1.59%)
Nov 22, 2002 7.044 7.044 7.017 7.017 359 -0.03(-0.39%)
Nov 21, 2002 7.067 7.067 7.044 7.044 1,078 -0.03(-0.39%)
Nov 20, 2002 7.089 7.089 7.072 7.072 1,258 -0.06(-0.86%)
Nov 19, 2002 7.145 7.145 7.134 7.134 539 -0.05(-0.70%)
Nov 18, 2002 7.245 7.245 7.178 7.184 1,258 -0.07(-0.92%)
Nov 15, 2002 7.150 7.262 7.150 7.250 3,953 +0.14(+1.96%)
Nov 14, 2002 7.039 7.111 7.039 7.111 898 +0.07(+1.03%)
Nov 13, 2002 7.167 7.167 6.994 7.039 7,907 -0.13(-1.86%)
Nov 12, 2002 7.178 7.234 7.095 7.172 12,580 -0.06(-0.85%)
Nov 11, 2002 7.300 7.300 7.234 7.234 2,516 -0.04(-0.54%)
Nov 08, 2002 7.167 7.312 7.167 7.273 11,322 +0.21(+2.99%)
Nov 07, 2002 7.061 7.061 7.061 7.061 539 +0.02(+0.32%)
Nov 06, 2002 7.134 7.134 7.006 7.039 4,672 -0.15(-2.09%)
Nov 05, 2002 7.178 7.189 7.178 7.189 718 -0.03(-0.46%)
Nov 04, 2002 7.262 7.267 7.223 7.223 3,414 -0.06(-0.76%)
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.