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, 2011 26.57 26.93 26.48 26.83 97,230 -1.13(-4.05%)
Mar 30, 2011 27.87 27.99 27.73 27.96 56,278 -0.27(-0.96%)
Mar 29, 2011 27.99 28.23 27.93 28.23 66,348 -0.07(-0.26%)
Mar 28, 2011 28.41 28.66 28.14 28.30 90,965 -1.67(-5.56%)
Mar 25, 2011 29.64 30.03 29.51 29.97 34,589 +0.18(+0.61%)
Mar 24, 2011 29.53 29.80 29.37 29.79 32,051 -0.38(-1.25%)
Mar 23, 2011 29.80 30.25 29.67 30.17 32,624 +0.98(+3.36%)
Mar 22, 2011 29.23 29.31 29.15 29.19 10,265 -0.19(-0.63%)
Mar 21, 2011 29.17 29.38 29.17 29.37 51,155 +1.09(+3.86%)
Mar 18, 2011 28.55 28.63 28.28 28.28 51,203 -0.68(-2.33%)
Mar 17, 2011 29.19 29.19 28.85 28.96 14,854 +0.06(+0.20%)
Mar 16, 2011 29.47 29.47 28.79 28.90 51,386 -0.33(-1.14%)
Mar 15, 2011 29.19 29.52 29.17 29.23 115,748 -0.85(-2.83%)
Mar 14, 2011 30.30 30.38 29.99 30.08 68,118 +1.00(+3.45%)
Mar 11, 2011 28.80 29.08 28.61 29.08 41,750 +0.17(+0.60%)
Mar 10, 2011 29.23 29.23 28.87 28.91 50,525 -1.12(-3.72%)
Mar 09, 2011 30.16 30.16 29.98 30.02 14,761 -0.39(-1.30%)
Mar 08, 2011 30.00 30.46 29.68 30.41 64,012 +1.62(+5.63%)
Mar 07, 2011 29.10 29.20 28.67 28.79 44,841 -0.93(-3.13%)
Mar 04, 2011 29.79 29.89 29.54 29.72 40,424 -0.29(-0.98%)
Mar 03, 2011 29.70 30.02 29.60 30.02 49,644 -0.01(-0.04%)
Mar 02, 2011 29.95 30.11 29.90 30.03 21,267 +0.26(+0.87%)
Mar 01, 2011 30.31 30.35 29.77 29.77 25,568 -0.63(-2.08%)
Feb 28, 2011 30.11 30.40 29.93 30.40 42,158 +0.31(+1.03%)
Feb 25, 2011 29.67 30.09 29.61 30.09 58,775 +1.11(+3.83%)
Feb 24, 2011 28.48 29.00 28.22 28.98 138,274 -1.88(-6.08%)
Feb 23, 2011 31.23 31.80 30.43 30.85 154,552 -1.74(-5.32%)
Feb 22, 2011 33.12 33.37 32.57 32.59 103,913 -2.05(-5.90%)
Feb 18, 2011 34.71 34.80 34.58 34.63 14,428 +0.10(+0.29%)
Feb 17, 2011 34.36 34.59 34.36 34.53 36,061 +0.58(+1.71%)
Feb 16, 2011 33.61 33.96 33.55 33.95 29,491 +0.66(+2.00%)
Feb 15, 2011 33.16 33.37 32.75 33.29 49,708 -1.25(-3.61%)
Feb 14, 2011 35.09 35.09 34.42 34.53 86,609 +1.42(+4.29%)
Feb 11, 2011 32.62 33.12 32.62 33.11 21,430 +0.78(+2.40%)
Feb 10, 2011 32.22 32.42 32.11 32.34 41,360 -0.69(-2.10%)
Feb 09, 2011 33.53 33.80 33.01 33.03 145,419 -2.37(-6.70%)
Feb 08, 2011 35.22 35.52 35.06 35.40 33,336 +0.17(+0.50%)
Feb 07, 2011 35.14 35.37 35.14 35.23 26,477 +0.70(+2.04%)
Feb 04, 2011 34.70 34.70 34.05 34.52 25,300 +0.02(+0.05%)
Feb 03, 2011 34.58 34.58 34.22 34.50 23,422 -0.12(-0.34%)
Feb 02, 2011 34.81 34.86 34.52 34.62 10,356 -0.32(-0.92%)
Feb 01, 2011 34.74 35.02 34.74 34.94 41,058 +0.70(+2.04%)
Jan 31, 2011 34.38 34.41 34.14 34.25 27,107 +0.14(+0.41%)
Jan 28, 2011 35.23 35.23 34.10 34.10 53,716 +0.61(+1.82%)
Jan 27, 2011 33.43 33.61 33.28 33.50 33,196 +0.46(+1.40%)
Jan 26, 2011 32.94 33.06 32.67 33.03 45,201 +0.05(+0.15%)
Jan 25, 2011 33.18 33.19 32.78 32.98 34,971 -0.16(-0.48%)
Jan 24, 2011 33.09 33.15 32.86 33.14 40,165 -0.68(-2.02%)
Jan 21, 2011 34.20 34.41 33.82 33.82 34,071 +0.38(+1.15%)
Jan 20, 2011 33.86 33.86 33.25 33.44 46,396 -1.12(-3.24%)
Jan 19, 2011 34.49 35.06 34.49 34.56 54,666 +0.06(+0.16%)
Jan 18, 2011 34.39 34.57 34.19 34.50 66,053 -0.84(-2.39%)
Jan 14, 2011 35.07 35.38 35.05 35.35 49,406 +1.16(+3.39%)
Jan 13, 2011 34.54 34.54 34.12 34.19 43,484 -1.09(-3.10%)
Jan 12, 2011 35.16 35.41 35.12 35.28 60,914 +2.04(+6.15%)
Jan 11, 2011 33.05 33.24 32.96 33.24 39,755 +1.33(+4.17%)
Jan 10, 2011 32.11 32.16 31.76 31.91 87,967 -1.84(-5.46%)
Jan 07, 2011 33.96 33.99 33.44 33.75 70,809 +0.48(+1.44%)
Jan 06, 2011 33.56 33.56 33.17 33.27 67,924 +1.85(+5.90%)
Jan 05, 2011 31.24 32.10 30.88 31.42 79,061 +2.20(+7.52%)
Jan 04, 2011 29.69 29.69 29.12 29.22 67,346 -0.44(-1.48%)
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.