Skip to main content

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 (%)
Mar 31, 2016 31.80 31.98 31.77 31.85 5,156 +0.09(+0.30%)
Mar 30, 2016 31.25 31.80 31.25 31.75 12,940 +0.73(+2.36%)
Mar 29, 2016 30.60 31.19 30.59 31.02 21,975 +0.88(+2.91%)
Mar 28, 2016 30.54 30.54 29.91 30.14 13,483 +0.25(+0.85%)
Mar 24, 2016 29.73 29.89 29.89 29.89 13,139 -1.64(-5.19%)
Mar 23, 2016 31.85 31.86 31.43 31.53 23,401 +0.71(+2.32%)
Mar 22, 2016 30.72 30.93 30.66 30.81 7,383 +0.03(+0.10%)
Mar 21, 2016 30.66 30.78 30.59 30.78 7,215 +0.46(+1.52%)
Mar 18, 2016 30.26 30.52 30.26 30.32 5,555 -0.11(-0.37%)
Mar 17, 2016 29.70 30.43 29.70 30.43 10,994 +0.78(+2.62%)
Mar 16, 2016 29.09 29.66 28.99 29.66 18,603 -0.65(-2.15%)
Mar 15, 2016 30.23 30.31 30.16 30.31 9,973 +0.70(+2.37%)
Mar 14, 2016 29.58 29.64 29.47 29.61 3,037 -0.21(-0.72%)
Mar 11, 2016 29.51 29.84 29.51 29.82 13,051 +1.36(+4.77%)
Mar 10, 2016 28.75 28.75 28.32 28.46 8,187 +0.09(+0.31%)
Mar 09, 2016 28.44 28.53 28.30 28.37 13,496 -1.04(-3.52%)
Mar 08, 2016 29.51 29.52 29.39 29.41 7,883 +0.52(+1.79%)
Mar 07, 2016 28.67 28.99 28.60 28.89 19,811 -0.99(-3.30%)
Mar 04, 2016 29.44 29.91 29.44 29.88 10,944 +0.44(+1.48%)
Mar 03, 2016 29.21 29.47 29.08 29.44 7,598 -0.33(-1.12%)
Mar 02, 2016 29.35 29.80 29.32 29.78 27,940 +0.97(+3.38%)
Mar 01, 2016 28.44 28.86 28.44 28.80 25,904 +1.76(+6.52%)
Feb 29, 2016 26.88 27.14 26.88 27.04 11,056 +0.27(+0.99%)
Feb 26, 2016 26.93 27.04 26.68 26.78 5,368 +0.21(+0.81%)
Feb 25, 2016 26.40 26.56 26.30 26.56 6,527 -0.99(-3.58%)
Feb 24, 2016 27.22 27.55 27.05 27.55 18,343 +0.59(+2.20%)
Feb 23, 2016 27.07 27.10 26.85 26.95 7,801 -0.47(-1.70%)
Feb 22, 2016 27.14 27.45 27.09 27.42 15,804 +1.49(+5.75%)
Feb 19, 2016 25.88 25.96 25.83 25.93 8,670 -0.36(-1.37%)
Feb 18, 2016 26.52 26.52 26.18 26.29 10,166 +0.72(+2.82%)
Feb 17, 2016 25.29 25.60 25.21 25.57 12,604 +0.25(+1.00%)
Feb 16, 2016 25.14 25.37 25.10 25.32 12,679 +1.23(+5.09%)
Feb 12, 2016 23.79 24.09 24.09 24.09 19,155 -0.25(-1.04%)
Feb 11, 2016 24.33 24.41 24.18 24.34 18,585 -0.59(-2.36%)
Feb 10, 2016 24.94 25.15 24.88 24.93 8,974 +0.16(+0.64%)
Feb 09, 2016 24.54 24.97 24.53 24.77 10,014 -0.06(-0.23%)
Feb 08, 2016 25.00 25.10 24.72 24.83 10,918 -0.41(-1.63%)
Feb 05, 2016 25.60 25.60 25.23 25.24 10,532 +0.36(+1.45%)
Feb 04, 2016 25.12 25.14 24.82 24.88 12,403 +0.13(+0.51%)
Feb 03, 2016 24.57 24.85 24.23 24.76 11,153 +0.34(+1.40%)
Feb 02, 2016 24.79 24.79 24.41 24.41 13,461 -0.78(-3.08%)
Feb 01, 2016 25.12 25.27 25.04 25.19 8,186 -0.16(-0.65%)
Jan 29, 2016 25.12 25.44 25.12 25.36 11,384 +0.36(+1.44%)
Jan 28, 2016 25.25 25.27 24.87 25.00 18,020 +0.73(+3.02%)
Jan 27, 2016 24.48 24.67 24.26 24.26 9,865 -0.83(-3.32%)
Jan 26, 2016 24.81 25.20 24.77 25.10 12,788 +0.49(+2.00%)
Jan 25, 2016 24.99 24.99 24.57 24.60 5,116 -0.28(-1.12%)
Jan 22, 2016 24.92 25.01 24.77 24.88 13,785 +0.18(+0.74%)
Jan 21, 2016 24.44 24.88 24.37 24.70 12,470 -0.45(-1.81%)
Jan 20, 2016 24.94 25.24 24.53 25.15 52,044 +1.24(+5.20%)
Jan 19, 2016 24.09 24.22 23.85 23.91 16,443 +1.26(+5.55%)
Jan 15, 2016 22.62 22.65 22.65 22.65 30,395 -1.98(-8.03%)
Jan 14, 2016 24.29 24.63 24.01 24.63 12,485 -0.21(-0.86%)
Jan 13, 2016 25.39 25.51 24.76 24.84 17,309 -0.55(-2.16%)
Jan 12, 2016 25.49 25.56 25.21 25.39 16,945 -0.14(-0.54%)
Jan 11, 2016 25.75 25.75 25.24 25.53 21,338 +0.09(+0.37%)
Jan 08, 2016 25.77 25.90 25.43 25.44 19,372 +0.93(+3.79%)
Jan 07, 2016 24.72 25.22 24.51 24.51 41,154 -0.61(-2.41%)
Jan 06, 2016 25.20 25.39 25.07 25.12 23,097 -0.11(-0.43%)
Jan 05, 2016 25.24 25.41 25.16 25.22 18,042 +1.84(+7.89%)
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.