SHI - Sinopec Shanghai Petrochemical Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202027.8727.9327.6627.6627.6621,376
Jan 23, 202027.8127.8127.3227.6327.6347,700
Jan 22, 202028.5528.5828.1928.3328.3342,600
Jan 21, 202029.0429.0428.5128.5228.5273,100
Jan 17, 202029.9430.0329.7430.0030.0035,300
Jan 16, 202029.7029.7129.4629.6029.6038,100
Jan 15, 202029.6629.7429.5529.7429.7426,600
Jan 14, 202030.2330.2329.6729.7029.7054,800
Jan 13, 202029.8730.3229.7030.3230.3251,200
Jan 10, 202030.1330.1429.8629.8729.8732,100
Jan 09, 202029.9730.0629.6430.0630.0660,900
Jan 08, 202030.0130.1829.7430.0030.0053,500
Jan 07, 202030.4630.7130.1730.2030.2065,500
Jan 06, 202031.1231.5131.1231.4631.4644,600
Jan 03, 202031.4731.6131.1431.2231.2253,400
Jan 02, 202030.7631.4930.7631.4531.4570,600
Dec 31, 201929.5630.5529.5630.5530.55249,200
Dec 30, 201929.6529.6529.1529.1829.1858,000
Dec 27, 201929.5829.8329.3429.4629.4670,200
Dec 26, 201929.6029.8629.5429.8329.8364,700
Dec 24, 201929.2529.5029.2129.4729.4750,600
Dec 23, 201928.9329.3528.8829.3029.3054,100
Dec 20, 201928.9529.1328.8028.9128.9142,000
Dec 19, 201929.3029.3028.9629.0629.0633,100
Dec 18, 201929.1929.3329.1229.2429.2437,500
Dec 17, 201929.0029.3029.0029.0629.0645,300
Dec 16, 201929.1229.2328.9529.0829.0834,600
Dec 13, 201928.8829.1128.7528.9228.9223,600
Dec 12, 201928.2529.1228.2528.8728.8756,500
Dec 11, 201927.8628.4427.8628.3628.3628,800
Dec 10, 201928.0528.0827.8528.0128.0138,100
Dec 09, 201928.1628.5528.1628.4028.4022,600
Dec 06, 201927.9628.4927.9628.2628.2625,100
Dec 05, 201927.9028.0827.8127.9127.9133,400
Dec 04, 201927.6027.9527.5627.8727.8741,800
Dec 03, 201927.2827.7127.2527.5627.5643,200
Dec 02, 201927.1927.3327.0527.2727.2734,500
Nov 29, 201927.5827.6827.1527.2927.2922,300
Nov 27, 201928.2128.2127.7727.8927.8943,100
Nov 26, 201927.6627.6627.3027.5527.5545,000
Nov 25, 201927.6327.8227.5627.6927.6932,400
Nov 22, 201927.2527.3927.1027.1527.1520,500
Nov 21, 201927.0527.2527.0027.1427.1419,400
Nov 20, 201927.3527.3527.0127.1127.1128,400
Nov 19, 201927.4627.6327.3227.5327.5340,200
Nov 18, 201926.6627.0026.6626.8926.8937,500
Nov 15, 201926.7627.0326.7026.9426.9455,200
Nov 14, 201926.9826.9826.6326.6426.6468,900
Nov 13, 201927.7627.7627.3527.4727.4741,200
Nov 12, 201928.2328.3528.0328.0428.0443,100
Nov 11, 201928.5028.5428.3728.4528.4533,300
Nov 08, 201929.2629.3829.1929.3229.3239,800
Nov 07, 201929.0929.2729.0529.1229.1229,100
Nov 06, 201928.9828.9828.7328.7828.7847,600
Nov 05, 201929.0029.1528.9229.0529.0565,000
Nov 04, 201928.8028.9428.5528.6028.6060,400
Nov 01, 201927.7528.2727.7528.1228.1268,400
Oct 31, 201927.9027.9027.3327.3327.3359,700
Oct 30, 201928.0928.3027.9228.1428.1446,300
Oct 29, 201928.2828.4228.1628.3228.3232,500
Oct 28, 201928.7828.8228.3228.4828.4839,400
Oct 25, 201928.7929.2228.7929.0829.0841,300
Oct 24, 201928.8828.8828.2928.4328.4346,800
Oct 23, 201928.4928.6128.1028.6128.6199,600
Oct 22, 201928.5528.7328.3928.6128.6143,300
Oct 21, 201928.5028.7528.4428.6728.6732,100
Oct 18, 201928.8028.8028.2728.3728.3747,700
Oct 17, 201928.3728.9028.3428.8028.8042,300
Oct 16, 201928.4728.5228.2928.4028.4033,500
Oct 15, 201928.4928.8028.4228.8028.8059,000
Oct 14, 201928.9629.0328.7328.8428.8447,200
Oct 11, 201929.1429.5929.1429.4629.4644,000
Oct 10, 201928.2528.8128.2528.7828.7845,700
Oct 09, 201928.1728.3428.0328.1928.1984,800
Oct 08, 201928.2828.2828.0228.1328.1357,000
Oct 07, 201928.3528.5628.0828.3428.3479,100
Oct 04, 201928.5628.7928.4628.6728.6750,100
Oct 03, 201929.1829.3329.0729.2029.2047,700
Oct 02, 201929.1029.3628.9129.1529.1570,700
Oct 01, 201928.9929.1328.5728.7428.7449,300
Sep 30, 201928.9329.2228.7829.2229.2233,700
Sep 27, 201928.8028.8028.2328.3128.3154,400
Sep 26, 201929.1329.2128.9929.2029.2023,200
Sep 25, 201929.0029.3928.8629.1929.1964,600
Sep 24, 201929.6029.7929.0229.3529.3556,200
Sep 23, 201929.8129.8129.3629.7229.7257,900
Sep 20, 201930.2730.3429.8930.0330.0322,000
Sep 19, 201930.2030.3529.8829.9529.9538,000
Sep 18, 201930.6130.7330.3230.5730.5733,900
Sep 17, 201930.9931.0330.2930.9230.9276,200
Sep 16, 201932.0032.0231.6031.7131.7144,700
Sep 13, 201930.9731.6230.9731.4031.4041,800
Sep 12, 201930.9931.2930.7731.2031.2053,400
Sep 11, 201930.5930.7530.4330.6730.6769,900
Sep 10, 201930.1030.1029.7729.9029.9058,600
Sep 09, 201930.0330.4130.0330.4030.4060,500
Sep 06, 201930.1030.3429.9429.9529.9542,800
Sep 05, 201929.9930.3929.9430.2730.2750,000
Sep 04, 201929.1729.3328.8829.1029.10339,700
Sep 03, 201928.5328.9128.5328.8628.8657,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...