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, 2021 20.54 20.55 20.36 20.51 31,194 -0.14(-0.67%)
Mar 30, 2021 20.66 20.81 20.59 20.65 15,003 -0.13(-0.63%)
Mar 29, 2021 20.61 20.90 20.56 20.78 40,282 +0.42(+2.05%)
Mar 26, 2021 20.13 20.36 19.96 20.36 32,041 +0.74(+3.76%)
Mar 25, 2021 19.78 19.78 19.47 19.63 24,357 -0.24(-1.22%)
Mar 24, 2021 20.07 20.09 19.80 19.87 31,709 -0.57(-2.80%)
Mar 23, 2021 20.67 20.67 20.18 20.44 17,519 -0.54(-2.56%)
Mar 22, 2021 21.04 21.04 20.81 20.98 16,181 -0.09(-0.41%)
Mar 19, 2021 20.80 21.07 20.63 21.07 17,519 -0.11(-0.53%)
Mar 18, 2021 21.38 21.38 21.09 21.18 9,770 -0.31(-1.45%)
Mar 17, 2021 21.56 21.59 21.26 21.49 20,557 +0.03(+0.12%)
Mar 16, 2021 21.69 21.70 21.33 21.46 14,111 -0.23(-1.04%)
Mar 15, 2021 21.68 21.75 21.49 21.69 17,968 +0.43(+2.04%)
Mar 12, 2021 21.13 21.26 20.98 21.26 23,973 -0.06(-0.28%)
Mar 11, 2021 21.26 21.50 21.13 21.32 27,665 +0.15(+0.70%)
Mar 10, 2021 20.74 21.17 20.37 21.17 109,128 +0.10(+0.45%)
Mar 09, 2021 21.08 21.16 20.98 21.07 19,516 -0.34(-1.58%)
Mar 08, 2021 21.66 21.66 21.41 21.41 16,506 -0.26(-1.20%)
Mar 05, 2021 21.56 21.82 21.49 21.67 31,119 +0.87(+4.17%)
Mar 04, 2021 20.82 21.00 20.60 20.81 58,544 +0.06(+0.29%)
Mar 03, 2021 20.90 20.90 20.62 20.74 39,786 +0.43(+2.09%)
Mar 02, 2021 20.65 20.68 20.24 20.32 29,496 -0.75(-3.54%)
Mar 01, 2021 21.17 21.24 20.94 21.07 56,344 +0.19(+0.91%)
Feb 26, 2021 21.17 21.17 20.86 20.87 26,855 -0.56(-2.63%)
Feb 25, 2021 22.00 22.18 21.41 21.44 46,997 -0.39(-1.79%)
Feb 24, 2021 21.69 21.85 21.53 21.83 22,688 -0.29(-1.33%)
Feb 23, 2021 21.93 22.19 21.74 22.12 44,391 +0.25(+1.15%)
Feb 22, 2021 21.91 22.03 21.86 21.87 45,567 +0.59(+2.77%)
Feb 19, 2021 21.33 21.40 21.18 21.28 18,787 +0.16(+0.78%)
Feb 18, 2021 21.14 21.20 20.99 21.12 13,213 -0.33(-1.54%)
Feb 17, 2021 21.27 21.47 21.24 21.45 52,183 +0.71(+3.43%)
Feb 16, 2021 20.94 21.07 20.68 20.74 43,588 +0.49(+2.44%)
Feb 12, 2021 20.24 20.48 20.24 20.24 22,129 +0.04(+0.21%)
Feb 11, 2021 20.32 20.38 20.20 20.20 9,788 -0.12(-0.60%)
Feb 10, 2021 20.43 20.43 20.15 20.32 16,664 -0.10(-0.51%)
Feb 09, 2021 20.48 20.56 20.42 20.42 28,078 +0.10(+0.51%)
Feb 08, 2021 20.14 20.32 20.09 20.32 53,409 -0.62(-2.94%)
Feb 05, 2021 20.34 20.94 20.12 20.94 57,744 -0.08(-0.37%)
Feb 04, 2021 21.09 21.12 20.94 21.01 76,271 +0.83(+4.13%)
Feb 03, 2021 20.26 20.32 20.16 20.18 33,993 +0.20(+1.00%)
Feb 02, 2021 19.96 20.03 19.89 19.98 33,550 +0.51(+2.63%)
Feb 01, 2021 19.30 19.47 19.28 19.47 25,474 +0.45(+2.37%)
Jan 29, 2021 19.27 19.44 18.98 19.02 24,895 -0.65(-3.31%)
Jan 28, 2021 19.56 19.84 19.56 19.67 24,696 +0.29(+1.48%)
Jan 27, 2021 19.12 19.38 19.00 19.38 25,275 +0.09(+0.45%)
Jan 26, 2021 19.28 19.33 19.16 19.30 45,893 -0.23(-1.16%)
Jan 25, 2021 19.76 19.76 19.36 19.52 43,269 -0.33(-1.66%)
Jan 22, 2021 19.97 20.00 19.66 19.85 39,764 -0.90(-4.35%)
Jan 21, 2021 20.82 20.84 20.61 20.75 25,096 +0.03(+0.13%)
Jan 20, 2021 20.33 20.87 20.33 20.73 49,829 +0.42(+2.05%)
Jan 19, 2021 20.15 20.55 20.06 20.31 46,121 +0.64(+3.26%)
Jan 15, 2021 19.88 19.93 19.67 19.67 35,845 -0.45(-2.24%)
Jan 14, 2021 20.09 20.24 20.08 20.12 30,574 +0.34(+1.71%)
Jan 13, 2021 19.92 19.95 19.76 19.78 21,676 +0.01(+0.04%)
Jan 12, 2021 19.90 19.96 19.77 19.77 23,995 +0.08(+0.40%)
Jan 11, 2021 19.80 19.92 19.69 19.69 26,404 -0.16(-0.79%)
Jan 08, 2021 19.89 20.13 19.75 19.85 24,434 +0.20(+1.02%)
Jan 07, 2021 19.74 19.74 19.51 19.65 32,980 -0.03(-0.18%)
Jan 06, 2021 19.73 19.96 19.69 19.69 42,698 +0.16(+0.84%)
Jan 05, 2021 19.25 19.52 19.25 19.52 48,954 +1.03(+5.58%)
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.