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, 2007 27.57 27.65 27.38 27.46 27,855 -0.70(-2.47%)
Jan 30, 2007 27.60 28.16 27.60 28.16 31,989 +0.83(+3.05%)
Jan 29, 2007 27.38 27.78 27.24 27.32 47,085 -0.56(-2.00%)
Jan 26, 2007 27.82 27.96 27.54 27.88 40,974 -0.36(-1.28%)
Jan 25, 2007 28.71 28.72 28.09 28.24 61,821 -1.67(-5.58%)
Jan 24, 2007 30.00 30.05 29.57 29.91 34,145 -0.57(-1.86%)
Jan 23, 2007 29.91 30.55 29.83 30.48 34,864 +0.83(+2.80%)
Jan 22, 2007 29.44 29.66 29.23 29.65 34,864 +1.05(+3.66%)
Jan 19, 2007 27.82 28.65 27.77 28.60 30,910 +0.63(+2.25%)
Jan 18, 2007 28.24 28.28 27.83 27.97 25,339 -1.11(-3.81%)
Jan 17, 2007 29.34 29.34 28.73 29.08 30,551 -0.47(-1.58%)
Jan 16, 2007 29.50 29.60 29.26 29.55 31,450 +0.18(+0.60%)
Jan 12, 2007 28.82 29.38 28.68 29.37 30,731 +0.66(+2.29%)
Jan 11, 2007 28.40 29.98 28.18 28.71 54,094 +0.31(+1.08%)
Jan 10, 2007 29.30 29.30 27.60 28.41 114,478 -1.84(-6.07%)
Jan 09, 2007 30.47 30.49 30.02 30.24 117,892 +0.99(+3.39%)
Jan 08, 2007 28.93 29.25 28.60 29.25 89,318 +1.54(+5.56%)
Jan 05, 2007 27.63 28.10 27.63 27.71 25,519 +0.08(+0.30%)
Jan 04, 2007 27.94 27.98 27.59 27.63 42,232 -1.47(-5.07%)
Jan 03, 2007 27.83 30.50 27.83 29.10 172,885 +1.54(+5.59%)
Dec 29, 2006 27.48 28.02 27.48 27.56 119,150 -0.46(-1.63%)
Dec 28, 2006 28.10 28.18 27.93 28.02 58,407 +0.14(+0.50%)
Dec 27, 2006 27.85 27.93 27.59 27.88 52,297 +0.06(+0.22%)
Dec 26, 2006 26.85 27.93 26.75 27.82 29,832 +1.10(+4.12%)
Dec 22, 2006 26.71 26.71 26.45 26.71 12,580 +0.01(+0.02%)
Dec 21, 2006 26.71 26.80 26.49 26.71 30,012 -0.58(-2.14%)
Dec 20, 2006 26.99 27.29 26.99 27.29 21,925 -0.01(-0.02%)
Dec 19, 2006 26.85 27.32 26.77 27.30 14,377 +0.03(+0.12%)
Dec 18, 2006 27.32 27.40 27.06 27.27 21,565 -0.27(-0.97%)
Dec 15, 2006 27.80 27.80 27.32 27.53 14,197 -0.52(-1.86%)
Dec 14, 2006 27.38 28.17 27.38 28.06 25,339 +0.73(+2.69%)
Dec 13, 2006 27.70 27.70 27.17 27.32 26,777 -0.38(-1.37%)
Dec 12, 2006 27.82 27.82 27.49 27.70 28,574 -0.13(-0.48%)
Dec 11, 2006 27.68 28.01 27.58 27.83 25,878 +0.07(+0.24%)
Dec 08, 2006 27.88 27.88 27.38 27.77 17,252 -0.04(-0.16%)
Dec 07, 2006 27.78 27.82 27.57 27.81 21,206 -0.43(-1.52%)
Dec 06, 2006 28.27 28.44 27.99 28.24 29,652 -0.24(-0.86%)
Dec 05, 2006 27.83 28.62 27.83 28.48 76,917 +1.12(+4.09%)
Dec 04, 2006 27.12 27.39 27.12 27.37 40,974 +0.66(+2.46%)
Dec 01, 2006 26.43 26.71 26.43 26.71 43,490 +0.31(+1.16%)
Nov 30, 2006 25.96 26.40 25.96 26.40 25,699 +0.56(+2.17%)
Nov 29, 2006 25.60 25.90 25.58 25.84 48,702 +0.82(+3.27%)
Nov 28, 2006 24.90 25.04 24.61 25.02 36,661 -1.13(-4.32%)
Nov 27, 2006 26.35 26.35 25.71 26.15 37,740 -0.55(-2.06%)
Nov 24, 2006 26.43 26.83 26.43 26.70 25,699 +0.94(+3.65%)
Nov 22, 2006 25.60 25.89 25.60 25.76 27,316 +0.24(+0.96%)
Nov 21, 2006 25.37 25.55 25.37 25.52 25,160 +0.16(+0.61%)
Nov 20, 2006 25.15 25.45 25.15 25.36 24,800 +0.46(+1.85%)
Nov 17, 2006 24.79 24.90 24.71 24.90 16,713 +0.28(+1.13%)
Nov 16, 2006 24.62 24.79 24.59 24.62 44,209 +0.04(+0.16%)
Nov 15, 2006 24.49 24.62 24.45 24.58 18,151 +0.04(+0.18%)
Nov 14, 2006 24.37 24.57 24.32 24.54 21,565 +0.04(+0.18%)
Nov 13, 2006 24.15 24.56 24.02 24.49 38,458 +0.52(+2.18%)
Nov 10, 2006 24.21 24.29 23.81 23.97 33,067 -0.53(-2.16%)
Nov 09, 2006 24.43 24.73 24.43 24.50 50,140 +1.16(+4.98%)
Nov 08, 2006 23.12 23.34 22.99 23.34 16,893 +0.04(+0.19%)
Nov 07, 2006 23.23 23.60 23.23 23.29 31,629 -0.14(-0.59%)
Nov 06, 2006 23.28 23.59 23.28 23.43 24,620 +0.29(+1.25%)
Nov 03, 2006 23.09 23.19 22.95 23.14 13,478 -0.56(-2.37%)
Nov 02, 2006 23.37 23.75 23.37 23.70 16,354 +0.27(+1.16%)
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.