SHI Historical Prices | SINOPEC Shangai Petrochemical C Stock

Dow

0.52% Nasdaq

1.11%

Sinopec Shanghai Petrochemical Co. Ltd. (SHI)

-NYSE

34.35 0.18(0.52%) 4:03PM EDT|After Hours : 34.35 0.00 (0.00%) 5:28PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	34.76	35.00	34.35	34.35	19,600	34.35
May 21, 2013	34.59	34.74	34.31	34.53	7,800	34.53
May 20, 2013	34.66	35.06	34.66	35.05	8,900	35.05
May 17, 2013	34.45	34.78	34.34	34.62	5,100	34.62
May 16, 2013	34.65	34.68	34.24	34.38	7,000	34.38
May 15, 2013	35.42	35.65	35.42	35.61	8,300	35.61
May 14, 2013	34.73	35.10	34.71	34.82	3,000	34.82
May 13, 2013	35.41	35.41	35.10	35.14	6,400	35.14
May 10, 2013	36.27	36.38	36.16	36.22	1,900	36.22
May 9, 2013	36.23	36.23	35.87	36.08	10,400	36.08
May 8, 2013	35.76	35.96	35.58	35.92	13,500	35.92
May 7, 2013	35.74	35.74	35.42	35.68	16,500	35.68
May 6, 2013	34.21	34.38	34.01	34.36	11,700	34.36
May 3, 2013	33.93	34.41	33.84	34.06	6,800	34.06
May 2, 2013	33.35	33.35	33.00	33.22	13,800	33.22
May 1, 2013	33.78	33.98	33.48	33.48	14,800	33.48
Apr 30, 2013	34.21	34.34	33.70	34.02	43,100	34.02
Apr 29, 2013	33.11	33.73	33.00	33.73	16,200	33.73
Apr 26, 2013	34.15	34.52	34.01	34.09	8,800	34.09
Apr 25, 2013	35.66	36.08	35.66	35.84	8,300	35.84
Apr 24, 2013	35.24	35.54	35.10	35.48	12,400	35.48
Apr 23, 2013	35.78	36.05	35.46	35.83	6,900	35.83
Apr 22, 2013	36.69	36.96	36.53	36.93	8,600	36.93
Apr 19, 2013	36.28	36.87	35.83	36.87	12,700	36.87
Apr 18, 2013	36.09	36.12	35.80	35.85	12,000	35.85
Apr 17, 2013	38.09	38.32	37.56	37.73	31,000	37.73
Apr 16, 2013	40.27	40.73	40.25	40.45	12,700	40.45
Apr 15, 2013	39.97	40.07	38.79	38.79	11,700	38.79
Apr 12, 2013	42.05	42.33	41.81	41.92	12,300	41.92
Apr 11, 2013	40.50	40.58	40.39	40.44	6,600	40.44
Apr 10, 2013	39.85	40.46	39.85	40.26	10,600	40.26
Apr 9, 2013	39.68	40.12	39.55	39.96	15,200	39.96
Apr 8, 2013	38.88	39.34	38.88	39.23	7,700	39.23
Apr 5, 2013	38.99	39.31	38.48	38.91	15,600	38.91
Apr 4, 2013	39.89	39.97	39.66	39.74	11,300	39.74
Apr 3, 2013	40.74	40.74	39.69	39.69	22,100	39.69
Apr 2, 2013	41.71	41.74	41.29	41.32	15,400	41.32
Apr 1, 2013	43.99	43.99	43.30	43.31	10,500	43.31
Mar 28, 2013	44.07	44.23	43.81	43.81	12,900	43.81
Mar 27, 2013	44.03	44.92	43.79	44.48	22,600	44.48
Mar 26, 2013	42.84	43.30	42.84	43.26	13,900	43.26
Mar 25, 2013	41.60	41.60	41.18	41.23	5,000	41.23
Mar 22, 2013	41.87	41.97	41.70	41.97	9,100	41.97
Mar 21, 2013	43.46	43.46	43.15	43.25	8,000	43.25
Mar 20, 2013	43.83	43.92	43.57	43.92	18,100	43.92
Mar 19, 2013	43.17	43.17	42.42	42.60	22,300	42.60
Mar 18, 2013	41.71	41.86	41.40	41.55	12,800	41.55
Mar 15, 2013	42.49	42.68	42.10	42.10	64,100	42.10
Mar 14, 2013	41.72	42.14	41.40	42.01	38,200	42.01
Mar 13, 2013	40.54	40.75	40.38	40.61	28,600	40.61
Mar 12, 2013	41.62	41.77	41.29	41.60	51,100	41.60
Mar 11, 2013	45.23	47.29	44.81	45.24	30,300	45.24
Mar 8, 2013	46.99	47.44	46.54	47.31	37,100	47.31
Mar 7, 2013	47.55	47.75	47.36	47.72	17,800	47.72
Mar 6, 2013	47.98	48.24	47.77	48.12	26,900	48.12
Mar 5, 2013	46.27	46.76	46.15	46.73	27,700	46.73
Mar 4, 2013	44.83	45.50	44.70	45.31	42,600	45.31
Mar 1, 2013	44.37	44.78	44.04	44.75	15,400	44.75
Feb 28, 2013	43.91	44.36	43.71	44.11	24,300	44.11
Feb 27, 2013	43.69	44.44	43.62	44.37	61,300	44.37
Feb 26, 2013	39.77	39.97	39.42	39.74	18,500	39.74
Feb 25, 2013	39.39	39.72	38.58	38.58	23,300	38.58
Feb 22, 2013	38.54	39.31	38.54	39.01	27,100	39.01
Feb 21, 2013	39.95	39.95	39.45	39.45	18,000	39.45
Feb 20, 2013	41.56	41.56	40.34	40.34	23,200	40.34
Feb 19, 2013	41.20	41.57	41.08	41.25	40,100	41.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SHI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sinopec Shanghai Petrochemical Co. Ltd. (SHI)