Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A 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, 2013 36.95 36.95 36.53 36.53 12,228 +1.26(+3.57%)
Jan 30, 2013 35.59 35.67 35.27 35.27 6,923 +1.27(+3.74%)
Jan 29, 2013 33.79 34.17 33.79 34.00 6,345 +0.50(+1.49%)
Jan 28, 2013 33.49 33.66 33.46 33.50 5,281 +0.11(+0.33%)
Jan 25, 2013 33.41 33.53 33.18 33.39 18,236 -1.19(-3.44%)
Jan 24, 2013 34.32 36.00 34.29 34.58 38,158 +0.16(+0.46%)
Jan 23, 2013 34.51 34.80 34.42 34.42 8,209 -1.43(-3.99%)
Jan 22, 2013 35.85 35.92 35.59 35.85 6,315 -0.89(-2.42%)
Jan 18, 2013 36.84 36.87 36.62 36.74 8,038 +0.48(+1.32%)
Jan 17, 2013 36.07 36.37 36.07 36.26 30,688 -0.29(-0.79%)
Jan 16, 2013 36.40 36.66 36.33 36.55 5,877 -0.01(-0.03%)
Jan 15, 2013 36.55 36.60 36.50 36.56 8,639 +0.24(+0.66%)
Jan 14, 2013 36.03 36.32 36.01 36.32 3,976 +0.62(+1.74%)
Jan 11, 2013 35.66 35.81 35.60 35.70 11,584 -1.79(-4.77%)
Jan 10, 2013 36.85 37.49 36.85 37.49 15,414 +0.95(+2.60%)
Jan 09, 2013 36.55 36.55 36.32 36.54 9,841 +0.20(+0.55%)
Jan 08, 2013 36.42 36.46 36.17 36.34 8,675 -0.45(-1.22%)
Jan 07, 2013 36.92 36.99 36.79 36.79 5,113 -0.19(-0.51%)
Jan 04, 2013 36.71 36.99 36.60 36.98 5,400 +0.65(+1.79%)
Jan 03, 2013 36.25 36.46 36.17 36.33 16,529 +0.28(+0.78%)
Jan 02, 2013 36.02 36.31 35.64 36.05 24,340 -0.26(-0.72%)
Dec 31, 2012 35.41 36.31 35.39 36.31 31,944 +1.48(+4.25%)
Dec 28, 2012 34.75 34.93 34.67 34.83 2,888 +0.63(+1.84%)
Dec 27, 2012 34.22 34.42 33.72 34.20 18,952 +2.20(+6.88%)
Dec 26, 2012 32.39 32.48 32.00 32.00 19,335 -0.41(-1.27%)
Dec 24, 2012 32.38 32.41 32.16 32.41 4,777 +0.26(+0.81%)
Dec 21, 2012 31.95 32.16 31.86 32.15 17,511 -0.63(-1.92%)
Dec 20, 2012 32.57 32.78 32.42 32.78 7,022 +0.35(+1.08%)
Dec 19, 2012 32.52 32.52 32.35 32.43 13,857 -0.37(-1.13%)
Dec 18, 2012 32.34 32.80 32.12 32.80 33,697 +0.03(+0.09%)
Dec 17, 2012 32.76 32.82 32.53 32.77 10,363 +0.64(+1.99%)
Dec 14, 2012 31.81 32.20 31.80 32.13 18,588 +1.25(+4.05%)
Dec 13, 2012 31.07 31.07 30.73 30.88 7,498 -0.68(-2.15%)
Dec 12, 2012 31.42 31.76 31.42 31.56 17,216 +0.74(+2.40%)
Dec 11, 2012 30.82 31.00 30.57 30.82 7,813 +0.16(+0.52%)
Dec 10, 2012 30.40 30.72 30.33 30.66 9,914 +0.48(+1.59%)
Dec 07, 2012 29.89 30.21 29.89 30.18 5,629 +0.15(+0.50%)
Dec 06, 2012 29.69 30.09 29.63 30.03 3,332 -0.07(-0.23%)
Dec 05, 2012 29.75 30.21 29.75 30.10 19,699 +0.46(+1.55%)
Dec 04, 2012 29.52 29.82 29.44 29.64 7,403 +0.34(+1.16%)
Nov 30, 2012 29.09 29.30 28.98 29.30 2,336 +0.50(+1.74%)
Nov 29, 2012 28.65 28.80 28.59 28.80 5,905 -0.37(-1.27%)
Nov 28, 2012 28.66 29.17 28.63 29.17 9,096 +0.41(+1.43%)
Nov 27, 2012 28.62 28.94 28.62 28.76 7,547 -0.13(-0.45%)
Nov 26, 2012 28.68 28.98 28.68 28.89 7,264 -0.23(-0.79%)
Nov 23, 2012 28.70 29.45 28.70 29.12 4,969 +0.32(+1.11%)
Nov 21, 2012 28.63 28.80 28.52 28.80 4,987 +0.18(+0.63%)
Nov 20, 2012 28.71 28.87 28.57 28.62 7,994 -0.27(-0.93%)
Nov 19, 2012 28.77 29.02 28.56 28.89 20,427 +0.02(+0.07%)
Nov 16, 2012 28.82 28.96 28.75 28.87 6,598 +0.23(+0.80%)
Nov 15, 2012 28.76 28.85 28.59 28.64 7,835 +0.44(+1.56%)
Nov 14, 2012 28.85 28.85 28.18 28.20 10,274 -0.19(-0.67%)
Nov 13, 2012 28.42 28.62 28.31 28.39 8,191 -0.45(-1.56%)
Nov 12, 2012 28.84 28.85 28.60 28.84 3,038 -0.19(-0.65%)
Nov 09, 2012 28.63 29.12 28.63 29.03 7,636 +0.70(+2.47%)
Nov 08, 2012 28.92 28.94 28.31 28.33 7,432 -0.71(-2.44%)
Nov 07, 2012 29.71 29.71 29.04 29.04 19,469 -0.96(-3.20%)
Nov 06, 2012 29.83 30.02 29.77 30.00 6,238 -0.15(-0.50%)
Nov 05, 2012 29.94 30.15 29.83 30.15 7,688 +0.63(+2.13%)
Nov 02, 2012 30.04 30.04 29.52 29.52 11,188 -0.50(-1.67%)
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.