Sinopec Shanghai Petrochemical Company Limited (0338.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 5,692,000 |
| 27 June 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 5,523,000 |
| 26 June 2024 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 2,468,000 |
| 25 June 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 6,851,000 |
| 24 June 2024 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 6,280,000 |
| 21 June 2024 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 5,854,800 |
| 20 June 2024 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 4,436,892 |
| 19 June 2024 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 5,503,000 |
| 18 June 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 5,955,600 |
| 17 June 2024 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 9,464,001 |
| 14 June 2024 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 4,360,900 |
| 13 June 2024 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 2,311,076 |
| 12 June 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 7,638,846 |
| 11 June 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 6,475,422 |
| 07 June 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 7,732,000 |
| 06 June 2024 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 8,594,000 |
| 05 June 2024 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 12,294,000 |
| 04 June 2024 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 5,200,000 |
| 03 June 2024 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 7,340,000 |
| 31 May 2024 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 6,146,000 |
| 30 May 2024 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 4,518,000 |
| 29 May 2024 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 5,852,000 |
| 28 May 2024 | 1.160 | 1.210 | 1.160 | 1.190 | 1.190 | 10,830,665 |
| 27 May 2024 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 6,405,000 |
| 24 May 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 7,426,191 |
| 23 May 2024 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 11,265,000 |
| 22 May 2024 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 5,020,200 |
| 21 May 2024 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 10,332,000 |
| 20 May 2024 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 15,656,988 |
| 17 May 2024 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 6,914,000 |
| 16 May 2024 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 10,235,000 |
| 14 May 2024 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 10,837,879 |
| 13 May 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 19,083,446 |
| 10 May 2024 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 26,895,562 |
| 09 May 2024 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 8,386,000 |
| 08 May 2024 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 10,819,168 |
| 07 May 2024 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 8,913,000 |
| 06 May 2024 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 29,212,757 |
| 03 May 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 3,207,000 |
| 02 May 2024 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 6,407,000 |
| 30 Apr 2024 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 9,299,000 |
| 29 Apr 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 22,384,000 |
| 26 Apr 2024 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 14,573,000 |
| 25 Apr 2024 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 35,796,562 |
| 24 Apr 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 10,046,000 |
| 23 Apr 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 13,431,500 |
| 22 Apr 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 5,008,793 |
| 19 Apr 2024 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 10,037,799 |
| 18 Apr 2024 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 6,673,099 |
| 17 Apr 2024 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 10,905,000 |
| 16 Apr 2024 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 17,326,000 |
| 15 Apr 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 11,230,000 |
| 12 Apr 2024 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 6,042,000 |
| 11 Apr 2024 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 4,506,146 |
| 10 Apr 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 4,532,686 |
| 09 Apr 2024 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 5,631,000 |
| 08 Apr 2024 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 7,205,000 |
| 05 Apr 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 4,274,500 |
| 03 Apr 2024 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 3,826,000 |
| 02 Apr 2024 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 16,621,000 |
| 28 Mar 2024 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 9,281,000 |
| 27 Mar 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 27,920,000 |
| 26 Mar 2024 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 17,548,000 |
| 25 Mar 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 21,080,520 |
| 22 Mar 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 10,252,000 |
| 21 Mar 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 7,668,000 |
| 20 Mar 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 4,489,000 |
| 19 Mar 2024 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 4,226,000 |
| 18 Mar 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 4,730,000 |
| 15 Mar 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 13,817,731 |
| 14 Mar 2024 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 7,708,000 |
| 13 Mar 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 4,446,000 |
| 12 Mar 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 4,243,337 |
| 11 Mar 2024 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 4,329,000 |
| 08 Mar 2024 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 9,546,187 |
| 07 Mar 2024 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 4,420,000 |
| 06 Mar 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 6,398,000 |
| 05 Mar 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 11,270,000 |
| 04 Mar 2024 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 7,408,000 |
| 01 Mar 2024 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 9,676,605 |
| 29 Feb 2024 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 11,576,000 |
| 28 Feb 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 17,187,000 |
| 27 Feb 2024 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 24,082,000 |
| 26 Feb 2024 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 7,343,000 |
| 23 Feb 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 5,167,000 |
| 22 Feb 2024 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 10,644,000 |
| 21 Feb 2024 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 11,748,000 |
| 20 Feb 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 4,616,000 |
| 19 Feb 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 7,767,000 |
| 16 Feb 2024 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 2,968,000 |
| 15 Feb 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 2,390,373 |
| 14 Feb 2024 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 2,258,574 |
| 09 Feb 2024 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 1,142,228 |
| 08 Feb 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 4,208,000 |
| 07 Feb 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,890,000 |
| 06 Feb 2024 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 11,115,000 |
| 05 Feb 2024 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 10,412,900 |
| 02 Feb 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 15,032,000 |
| 01 Feb 2024 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 9,251,000 |
| 31 Jan 2024 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 10,008,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.