Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:13PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Sinopec Shanghai Petrochemical Co. Ltd. (SHI)

At 4:00PM ET: 41.55   0.41 (1.00%)

MORE ON SHI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 41.46 41.84 41.42 41.55 24,800 41.55 20-Nov-09 40.74 41.18 40.74 41.14 33,000 41.14 19-Nov-09 40.67 40.79 39.99 40.22 29,100 40.22 18-Nov-09 41.71 41.75 41.23 41.66 30,300 41.66 17-Nov-09 42.38 42.70 42.18 42.70 11,300 42.70 16-Nov-09 42.44 42.83 42.43 42.73 36,100 42.73 13-Nov-09 41.66 42.15 41.57 41.88 26,800 41.88 12-Nov-09 42.50 42.59 41.47 41.95 27,700 41.95 11-Nov-09 42.77 42.81 42.03 42.34 27,000 42.34 10-Nov-09 42.69 42.76 42.13 42.49 47,600 42.49 9-Nov-09 43.20 43.66 43.00 43.54 52,500 43.54 6-Nov-09 42.81 43.47 42.78 43.06 27,200 43.06 5-Nov-09 42.78 43.69 42.78 43.69 37,700 43.69 4-Nov-09 42.30 42.75 42.09 42.21 30,600 42.21 3-Nov-09 41.40 42.11 40.89 42.03 45,100 42.03 2-Nov-09 39.98 40.73 39.70 40.18 31,900 40.18 30-Oct-09 40.80 40.80 39.10 39.36 40,000 39.36 29-Oct-09 40.21 40.90 40.03 40.84 40,200 40.84 28-Oct-09 40.81 41.16 39.50 40.02 54,500 40.02 27-Oct-09 40.57 40.95 40.43 40.55 31,600 40.55 26-Oct-09 40.96 41.49 40.36 40.66 32,500 40.66 23-Oct-09 41.60 41.60 40.80 41.14 38,500 41.14 22-Oct-09 41.59 41.88 41.00 41.66 50,900 41.66 21-Oct-09 42.18 42.89 42.18 42.70 53,600 42.70 20-Oct-09 42.90 42.90 42.25 42.54 48,500 42.54 19-Oct-09 43.19 44.16 43.11 43.68 26,500 43.68 16-Oct-09 42.86 43.05 42.55 42.92 16,800 42.92 15-Oct-09 42.94 43.28 42.23 43.28 31,300 43.28 14-Oct-09 43.50 44.38 43.50 44.23 41,000 44.23 13-Oct-09 43.10 43.10 42.42 42.85 10,000 42.85 12-Oct-09 43.11 43.25 42.70 43.15 14,000 43.15 9-Oct-09 42.56 43.10 42.44 43.10 16,600 43.10 8-Oct-09 41.94 42.17 41.60 41.84 14,400 41.84 7-Oct-09 41.48 41.60 41.06 41.59 11,700 41.59 6-Oct-09 41.35 41.89 41.28 41.39 9,200 41.39 5-Oct-09 40.69 41.37 40.53 41.05 15,500 41.05 2-Oct-09 40.30 40.47 39.66 40.12 38,400 40.12 1-Oct-09 42.26 42.26 40.35 40.35 28,900 40.35 30-Sep-09 41.78 41.87 40.86 41.54 22,300 41.54 29-Sep-09 42.13 42.37 41.51 41.55 65,700 41.55 28-Sep-09 42.32 42.97 42.22 42.73 36,100 42.73 25-Sep-09 41.92 42.33 41.85 42.00 19,600 42.00 24-Sep-09 43.00 43.16 41.80 42.58 44,600 42.58 23-Sep-09 44.21 44.30 43.51 43.77 24,300 43.77 22-Sep-09 44.76 44.95 44.44 44.81 11,900 44.81 21-Sep-09 45.04 45.10 44.73 45.04 18,300 45.04 18-Sep-09 45.04 45.24 44.49 45.00 64,800 45.00 17-Sep-09 45.75 46.45 45.44 45.85 39,900 45.85 16-Sep-09 45.13 45.46 44.71 45.40 51,600 45.40 15-Sep-09 45.04 45.23 44.16 45.15 30,400 45.15 14-Sep-09 45.74 46.04 45.16 46.04 12,900 46.04 11-Sep-09 45.58 45.90 45.25 45.65 10,900 45.65 10-Sep-09 45.33 45.98 44.83 45.98 21,500 45.98 9-Sep-09 45.14 45.71 44.90 45.63 73,100 45.63 8-Sep-09 44.20 44.69 43.56 44.13 39,800 44.13 4-Sep-09 41.93 42.79 41.88 42.56 19,800 42.56 3-Sep-09 41.55 42.23 41.10 41.74 40,800 41.74 2-Sep-09 40.67 41.61 40.67 41.01 17,200 41.01 1-Sep-09 42.67 43.22 41.53 41.58 67,500 41.58 31-Aug-09 43.00 43.00 42.00 42.45 38,900 42.45 28-Aug-09 45.71 45.71 44.01 44.40 69,300 44.40 27-Aug-09 48.20 48.39 47.50 48.13 32,600 48.13 26-Aug-09 47.63 48.44 47.58 48.33 18,000 48.33 25-Aug-09 48.09 48.89 48.09 48.15 20,600 48.15 24-Aug-09 48.19 48.80 47.41 47.65 72,400 47.65 21-Aug-09 46.94 47.61 46.80 47.47 37,500 47.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions