SHI - Sinopec Shanghai Petrochemical Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201940.2040.0639.7639.8339.8338,314
Jun 21, 201941.0041.0040.3440.4440.4489,900
Jun 21, 20193.718 Dividend
Jun 20, 201944.5545.3044.3244.6040.88160,800
Jun 19, 201943.6345.3943.4144.2240.53144,200
Jun 18, 201942.9443.6042.9443.3739.75101,000
Jun 17, 201942.3542.7242.3342.4838.9487,800
Jun 14, 201943.0643.1142.6642.7039.1489,700
Jun 13, 201943.3243.5243.0243.2839.6771,000
Jun 12, 201943.1643.2342.7943.1739.5746,700
Jun 11, 201943.0043.4442.8343.3339.7272,300
Jun 10, 201942.8443.0642.6242.6539.0948,300
Jun 07, 201942.7743.0742.5542.8039.2321,900
Jun 06, 201942.3942.6642.2042.5138.9726,800
Jun 05, 201942.9142.9142.2942.5338.9829,800
Jun 04, 201942.5943.0642.3042.9639.3844,400
Jun 03, 201942.9443.4842.9443.0639.4732,200
May 31, 201942.6743.2442.6742.7139.1578,900
May 30, 201943.2943.4543.1143.3439.7329,000
May 29, 201942.9143.1742.6442.8939.3124,700
May 28, 201943.3843.7843.3543.4439.8231,700
May 24, 201942.9843.0042.6542.7539.1918,900
May 23, 201943.0043.0642.5042.6939.1349,300
May 22, 201943.6144.0343.6043.8240.1752,500
May 21, 201943.9744.2143.8144.0040.3353,800
May 20, 201943.5144.0043.2743.4939.8684,400
May 17, 201943.9744.3043.8043.8640.2030,400
May 16, 201944.5345.3444.5344.6840.9639,500
May 15, 201944.0044.5143.9344.3340.6329,700
May 14, 201943.8544.1243.6343.9040.2484,000
May 13, 201942.2042.5641.5041.7638.2861,800
May 10, 201943.2543.2542.7142.8339.2654,500
May 09, 201943.0243.5842.9743.3139.7029,500
May 08, 201943.5643.5843.1543.1539.5533,500
May 07, 201944.1544.3743.4343.5239.8939,500
May 06, 201944.1344.5243.5144.4140.7138,300
May 03, 201944.7245.2244.7245.1841.4119,800
May 02, 201944.8044.8344.2644.2940.6045,200
May 01, 201945.1845.1844.6644.6940.9628,400
Apr 30, 201945.0445.5044.8044.8841.1432,200
Apr 29, 201945.4345.5145.0245.2041.4333,100
Apr 26, 201946.0446.0945.1945.2041.4353,500
Apr 25, 201947.2847.3846.1646.3842.51100,200
Apr 24, 201947.7447.9347.4447.5843.6138,600
Apr 23, 201947.3548.1247.3047.6243.6559,000
Apr 22, 201948.3448.8148.2348.6644.6055,300
Apr 18, 201948.2048.6948.0548.6044.5544,900
Apr 17, 201948.3848.6648.3248.6144.5636,100
Apr 16, 201948.9849.1448.3549.0544.9625,900
Apr 15, 201948.7449.0248.2148.9744.8950,100
Apr 12, 201949.2449.9649.0249.3445.2363,100
Apr 11, 201950.2151.0150.1350.5846.3687,300
Apr 10, 201950.3850.8550.3750.8546.6127,100
Apr 09, 201950.7550.7550.3750.3846.1826,400
Apr 08, 201950.5950.6050.3050.5146.3021,000
Apr 05, 201950.3950.7350.3750.3746.1732,200
Apr 04, 201950.1850.3549.9150.3146.1238,800
Apr 03, 201950.3050.8049.5150.1145.93145,700
Apr 02, 201949.7449.8049.2149.4545.3366,700
Apr 01, 201948.3348.7248.3348.6144.5641,100
Mar 29, 201947.6747.9047.3447.7343.7543,500
Mar 28, 201948.3248.3747.8248.1144.1030,700
Mar 27, 201948.7648.9548.3548.5444.4932,900
Mar 26, 201949.5649.7249.2649.3845.2629,100
Mar 25, 201949.7450.0049.1549.3445.2324,100
Mar 22, 201951.0451.0450.3350.5646.3531,900
Mar 21, 201951.2051.7751.1651.6047.3030,000
Mar 20, 201950.2550.6949.9050.3646.1629,000
Mar 19, 201951.3851.5950.5750.6546.4352,200
Mar 18, 201950.7950.7950.4650.6746.4521,700
Mar 15, 201950.5950.7550.3850.4146.2136,200
Mar 14, 201950.4550.4950.0450.0845.9129,600
Mar 13, 201951.3551.3550.4950.6846.4629,400
Mar 12, 201951.3551.4751.0351.2346.9626,200
Mar 11, 201951.8152.0051.5052.0047.6755,100
Mar 08, 201950.6050.6850.0850.6546.4335,100
Mar 07, 201951.9751.9751.2251.3047.0238,100
Mar 06, 201952.3052.6751.3952.0147.6740,800
Mar 05, 201951.5751.6051.3251.5547.2529,900
Mar 04, 201951.4251.5450.6951.2046.9333,600
Mar 01, 201950.9951.2750.6750.9246.6821,700
Feb 28, 201950.0050.7750.0050.4146.2131,000
Feb 27, 201950.9350.9349.7950.0045.8349,000
Feb 26, 201951.5151.7651.3951.5347.2316,000
Feb 25, 201951.3551.5851.1751.3547.0730,900
Feb 22, 201950.0050.3649.9550.3646.1626,500
Feb 21, 201949.4449.4449.0049.0844.9925,000
Feb 20, 201949.6049.9049.4749.5045.3721,900
Feb 19, 201948.3748.9648.3748.8544.7825,900
Feb 15, 201948.8049.0348.5848.8444.7722,800
Feb 14, 201948.7049.1848.5748.9044.8240,100
Feb 13, 201947.7847.8447.2147.3243.3827,700
Feb 12, 201947.2847.4846.8247.1843.2527,900
Feb 11, 201947.6047.6047.0247.1643.2326,400
Feb 08, 201947.9048.0447.4547.7843.8019,300
Feb 07, 201948.4748.4747.6648.0444.0417,000
Feb 06, 201949.1349.1348.1748.5844.5316,400
Feb 05, 201948.6549.1648.5749.0244.9323,100
Feb 04, 201948.3548.5148.2048.3244.2914,300
Feb 01, 201948.1448.1447.6847.8643.8749,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...