U.S. Markets closed

Sinopec Shanghai Petrochemical Company Limited (SHI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.99+0.46 (+0.89%)
At close: 4:02PM EDT
People also watch
CEAZNHYZCGSHHNP
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201751.9052.2651.6451.9951.9925,600
Jun 26, 201751.4451.7051.3351.5351.5316,000
Jun 23, 201751.4251.5951.2951.4451.4422,500
Jun 22, 201752.0452.4851.9851.9851.9822,600
Jun 21, 201751.8851.9951.6651.7751.7733,500
Jun 20, 201751.2751.9251.2751.4851.4825,300
Jun 19, 201751.2451.2450.6750.9250.9267,400
Jun 16, 201752.2352.4451.9052.2752.2727,900
Jun 15, 201752.3852.7451.3752.0052.0096,100
Jun 15, 20173.628 Dividend
Jun 14, 201755.9657.2755.9656.9853.35113,000
Jun 13, 201756.0756.4656.0756.3552.7661,700
Jun 12, 201755.7556.0055.7555.9152.3550,800
Jun 09, 201755.9055.9355.4555.5452.0050,100
Jun 08, 201755.6856.0055.5655.9052.3436,100
Jun 07, 201755.6555.7955.0855.0851.5780,000
Jun 06, 201755.3955.7955.3555.6552.1136,700
Jun 05, 201755.5656.0055.0655.2851.7641,000
Jun 02, 201756.4956.5856.0756.1752.5939,600
Jun 01, 201758.1058.4657.9458.2354.5246,000
May 31, 201758.9959.0458.7358.9655.2123,700
May 30, 201758.7858.7858.4358.5954.8617,000
May 26, 201759.0859.2358.5959.0855.3224,100
May 25, 201759.8760.4559.8760.1656.3324,000
May 24, 201758.5958.9858.5258.8855.1322,400
May 23, 201757.9157.9157.5357.7454.0617,700
May 22, 201758.0058.1257.8557.8554.1720,000
May 19, 201757.6357.9857.6357.7654.0820,500
May 18, 201757.2857.5457.1057.4053.7514,800
May 17, 201757.7857.8657.2357.2753.6237,600
May 16, 201757.9258.0257.7757.9254.2322,000
May 15, 201757.5857.9957.5857.9154.2228,800
May 12, 201756.7657.0856.6556.9453.3130,600
May 11, 201755.9656.1655.7456.1652.5822,900
May 10, 201755.4555.6755.2755.5151.9832,900
May 09, 201756.1656.4055.9556.1352.5616,200
May 08, 201756.8156.8156.5056.5152.9116,200
May 05, 201755.4955.9355.4955.8652.3012,200
May 04, 201756.2056.2055.5355.6352.0923,100
May 03, 201756.6256.7056.3556.3652.7716,400
May 02, 201756.6556.8356.6056.6953.0818,000
May 01, 201755.9856.5255.9856.4052.8117,900
Apr 28, 201756.1056.2055.9155.9852.4215,200
Apr 27, 201756.0656.0955.4755.6052.0617,100
Apr 26, 201756.9356.9956.7856.7853.1620,600
Apr 25, 201756.8557.2256.8557.0753.4418,000
Apr 24, 201756.9857.2356.8556.8553.2324,200
Apr 21, 201756.9556.9556.8156.8153.1911,900
Apr 20, 201757.1457.4157.0657.3053.6520,200
Apr 19, 201757.4757.9357.4057.5253.8635,100
Apr 18, 201757.2057.5757.1457.3853.7379,400
Apr 17, 201757.8859.2257.5359.1055.3496,900
Apr 13, 201757.6458.7257.6058.7054.96106,600
Apr 12, 201758.3058.9958.0358.6454.9146,100
Apr 11, 201757.4157.4357.1557.4353.7718,100
Apr 10, 201757.1957.3856.8657.3653.7112,500
Apr 07, 201757.0257.2456.7257.2153.5711,000
Apr 06, 201756.0856.5656.0856.5552.9510,400
Apr 05, 201756.3456.3456.0556.1652.5814,300
Apr 04, 201756.5056.9756.5056.8453.229,800
Apr 03, 201756.5256.5656.0656.3552.7637,600
Mar 31, 201755.7556.0955.5155.7652.2121,500
Mar 30, 201756.2856.3656.1556.1552.5710,700
Mar 29, 201756.4057.1956.4057.0753.4417,000
Mar 28, 201756.3156.8056.3156.6253.0128,400
Mar 27, 201755.9656.2155.7556.1052.5316,800
Mar 24, 201756.9557.1856.8457.1753.538,800
Mar 23, 201756.9257.0956.6956.9253.3018,100
Mar 22, 201756.4356.9656.4156.8453.2212,000
Mar 21, 201757.3457.3756.1756.5752.9713,500
Mar 20, 201757.3857.4057.2857.3453.6926,200
Mar 17, 201757.2357.2356.5156.7653.1546,100
Mar 16, 201757.2457.7057.0657.5453.8812,400
Mar 15, 201756.1957.3856.1757.0653.4342,600
Mar 14, 201756.3956.5156.2656.3152.7214,800
Mar 13, 201756.1656.1655.7555.8152.265,500
Mar 10, 201756.0356.0355.5255.9152.3519,100
Mar 09, 201758.6758.7658.1858.3454.6314,100
Mar 08, 201760.1760.3059.7859.9356.118,200
Mar 07, 201760.7460.7460.1860.4256.5711,800
Mar 06, 201758.6158.6158.2758.2754.568,800
Mar 03, 201760.0460.2359.9760.0656.247,300
Mar 02, 201760.2460.3560.1160.1756.346,700
Mar 01, 201760.1460.4959.9460.4556.6021,800
Feb 28, 201760.4060.9560.4060.9257.0413,400
Feb 27, 201761.7461.7460.5660.6756.8115,200
Feb 24, 201761.7261.7461.3561.7457.8114,000
Feb 23, 201763.3963.3962.8263.0959.0713,600
Feb 22, 201764.2364.8064.2364.6660.5415,100
Feb 21, 201761.7661.9661.4961.9658.016,400
Feb 17, 201761.1561.3260.8761.2657.3619,900
Feb 16, 201762.4362.5162.1662.3658.399,500
Feb 15, 201760.8861.5460.7261.3557.4417,800
Feb 14, 201760.0860.5160.0860.4056.5523,300
Feb 13, 201762.2762.7862.2762.3258.3523,000
Feb 10, 201762.0262.0761.5162.0658.1117,100
Feb 09, 201762.1162.3062.0162.1558.199,900
Feb 08, 201761.3662.0561.3261.9558.0112,800
Feb 07, 201762.1562.2261.5062.0158.0621,500
Feb 06, 201763.0363.0762.6862.8858.8810,700
*Close price adjusted for dividends and splits.
Loading more data...