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, 2017 36.44 36.66 36.28 36.45 32,923 -0.25(-0.69%)
Mar 30, 2017 36.79 36.84 36.70 36.70 16,425 -0.60(-1.61%)
Mar 29, 2017 36.87 37.38 36.87 37.30 25,953 +0.29(+0.79%)
Mar 28, 2017 36.81 37.13 36.81 37.01 43,455 +0.34(+0.93%)
Mar 27, 2017 36.58 36.74 36.44 36.67 25,775 -0.70(-1.87%)
Mar 24, 2017 37.22 37.38 37.15 37.37 13,512 +0.16(+0.44%)
Mar 23, 2017 37.20 37.32 37.05 37.20 27,740 +0.05(+0.14%)
Mar 22, 2017 36.88 37.23 36.87 37.15 18,303 +0.18(+0.48%)
Mar 21, 2017 37.48 37.50 36.71 36.98 20,580 -0.50(-1.34%)
Mar 20, 2017 37.51 37.52 37.44 37.48 40,103 +0.38(+1.02%)
Mar 17, 2017 37.41 37.41 36.94 37.10 70,455 -0.51(-1.36%)
Mar 16, 2017 37.41 37.71 37.30 37.61 18,897 +0.31(+0.84%)
Mar 15, 2017 36.73 37.51 36.71 37.30 65,176 +0.49(+1.33%)
Mar 14, 2017 36.86 36.94 36.77 36.81 22,601 +0.33(+0.90%)
Mar 13, 2017 36.71 36.71 36.44 36.48 8,368 -0.07(-0.18%)
Mar 10, 2017 36.62 36.62 36.29 36.54 29,234 -1.59(-4.17%)
Mar 09, 2017 38.35 38.41 38.03 38.13 21,495 -1.04(-2.65%)
Mar 08, 2017 39.33 39.41 39.07 39.17 12,545 -0.32(-0.81%)
Mar 07, 2017 39.70 39.70 39.34 39.49 18,025 +1.41(+3.69%)
Mar 06, 2017 38.31 38.31 38.09 38.09 13,403 -1.17(-2.98%)
Mar 03, 2017 39.24 39.37 39.20 39.26 11,211 -0.07(-0.18%)
Mar 02, 2017 39.38 39.45 39.29 39.33 10,187 -0.18(-0.46%)
Mar 01, 2017 39.31 39.54 39.18 39.51 33,371 -0.31(-0.77%)
Feb 28, 2017 39.48 39.84 39.48 39.82 20,545 +0.16(+0.41%)
Feb 27, 2017 40.36 40.36 39.58 39.66 24,037 -0.70(-1.73%)
Feb 24, 2017 40.34 40.36 40.10 40.36 21,371 -0.88(-2.14%)
Feb 23, 2017 41.41 41.43 41.06 41.24 20,870 -1.03(-2.43%)
Feb 22, 2017 41.98 42.36 41.98 42.26 23,049 +1.76(+4.36%)
Feb 21, 2017 40.37 40.50 40.19 40.50 9,832 +0.46(+1.14%)
Feb 17, 2017 40.04 40.04 40.04 0 -0.72(-1.76%)
Feb 16, 2017 40.81 40.86 40.63 40.76 14,491 +0.66(+1.65%)
Feb 15, 2017 39.79 40.22 39.69 40.10 27,215 +0.62(+1.57%)
Feb 14, 2017 39.27 39.55 39.27 39.48 35,585 -1.25(-3.08%)
Feb 13, 2017 40.70 41.04 40.70 40.73 35,143 +0.17(+0.42%)
Feb 10, 2017 40.54 40.57 40.21 40.56 26,095 -0.06(-0.14%)
Feb 09, 2017 40.60 40.72 40.53 40.62 15,115 +0.13(+0.32%)
Feb 08, 2017 40.11 40.56 40.08 40.49 19,591 -0.04(-0.10%)
Feb 07, 2017 40.62 40.67 40.20 40.53 32,828 -0.57(-1.38%)
Feb 06, 2017 41.20 41.22 40.97 41.10 16,304 -0.34(-0.82%)
Feb 03, 2017 41.54 41.67 41.44 41.44 6,599 +0.18(+0.43%)
Feb 02, 2017 41.05 41.39 40.93 41.26 21,678 +0.21(+0.51%)
Feb 01, 2017 40.93 41.18 40.93 41.05 8,611 +0.31(+0.75%)
Jan 31, 2017 40.65 40.81 40.60 40.75 12,002 +0.02(+0.05%)
Jan 30, 2017 40.73 40.83 40.33 40.73 26,829 -0.25(-0.62%)
Jan 27, 2017 40.79 41.02 40.63 40.98 11,445 -0.10(-0.25%)
Jan 26, 2017 41.07 41.27 41.02 41.09 23,011 -0.03(-0.06%)
Jan 25, 2017 40.98 41.17 40.91 41.11 14,039 +0.15(+0.37%)
Jan 24, 2017 40.20 41.11 40.20 40.96 36,078 +1.68(+4.28%)
Jan 23, 2017 38.60 39.60 38.49 39.28 71,528 -0.33(-0.83%)
Jan 20, 2017 39.64 40.20 39.26 39.61 46,095 -1.67(-4.04%)
Jan 19, 2017 41.19 41.28 41.07 41.28 54,329 +0.95(+2.37%)
Jan 18, 2017 40.31 40.43 40.20 40.32 34,578 -0.24(-0.60%)
Jan 17, 2017 40.19 40.60 40.18 40.56 55,061 +1.09(+2.75%)
Jan 13, 2017 39.48 39.48 39.48 0 -0.04(-0.10%)
Jan 12, 2017 39.30 39.54 39.13 39.52 30,539 +1.32(+3.46%)
Jan 11, 2017 38.11 38.27 37.91 38.20 101,066 +0.61(+1.63%)
Jan 10, 2017 37.40 37.80 37.40 37.58 108,892 +0.35(+0.95%)
Jan 09, 2017 36.89 37.25 36.62 37.23 124,126 -0.09(-0.25%)
Jan 06, 2017 37.09 37.39 37.09 37.32 157,289 +1.04(+2.86%)
Jan 05, 2017 36.14 36.51 36.13 36.28 74,397 +0.52(+1.46%)
Jan 04, 2017 35.45 35.84 35.45 35.76 82,905 +0.42(+1.20%)
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.