Australia markets closed

Sinopec Shanghai Petrochemical Company Limited (SHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.03-0.10 (-0.62%)
At close: 04:00PM EDT
16.03 0.00 (0.00%)
After hours: 06:35PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202215.8916.1115.8016.0316.0313,900
09 Aug 202216.0416.2015.9016.1316.1315,500
08 Aug 202216.1616.1615.4716.0616.0623,100
05 Aug 202215.6716.0715.5316.0716.079,800
04 Aug 202215.7015.7415.4215.7015.7018,400
03 Aug 202215.8016.0815.6816.0816.0813,600
02 Aug 202215.8815.9215.7715.8215.8212,500
01 Aug 202216.1816.2416.0616.1716.1714,600
29 July 202216.0816.4316.0816.3916.396,200
28 July 202216.2616.5116.2016.2716.279,400
27 July 202216.1916.4016.1216.4016.409,200
26 July 202216.2316.2315.8416.0616.0612,400
25 July 202216.0616.3316.0616.3316.334,800
22 July 202216.3316.3316.1016.1116.1111,900
21 July 202216.4516.5016.2516.4216.428,700
20 July 202216.5216.6316.3916.4916.4911,300
19 July 202216.3116.6316.1816.6316.638,000
18 July 202216.2716.5016.1116.2016.2016,800
15 July 202215.7616.1315.6816.0816.0831,600
14 July 202216.3416.3415.7415.9815.9828,100
13 July 202216.0616.5516.0616.3616.3611,300
12 July 202216.2016.3916.0916.2016.2026,500
11 July 202216.0716.4416.0716.3416.346,500
08 July 202216.5916.7116.4716.4816.4822,100
07 July 202216.0616.4016.0616.3116.3121,300
06 July 202216.4416.7216.1816.3916.3924,000
05 July 202216.8016.8316.5216.7616.7612,500
01 July 202216.8816.9716.7016.9316.9318,900
30 June 202216.8116.9616.8116.9216.9211,800
29 June 202217.1717.5017.0217.1617.1618,900
28 June 202217.8317.9517.3017.6917.6914,600
27 June 202217.1017.6017.1017.4217.4242,200
27 June 20221.571 Dividend
24 June 202218.9319.1018.5118.9617.3946,200
23 June 202218.8419.0118.6018.6617.1116,300
22 June 202218.9119.0418.7119.0417.4625,100
21 June 202218.9619.4218.9319.3317.7318,200
17 June 202219.1319.2518.9119.0117.4313,400
16 June 202219.2019.2419.0019.0017.4319,000
15 June 202219.4619.6019.2619.5617.944,300
14 June 202219.1519.6819.1419.6818.0510,600
13 June 202219.4119.4118.9318.9517.3812,700
10 June 202219.8619.8619.5019.7818.147,900
09 June 202219.8520.1319.5020.1318.4611,400
08 June 202219.9220.2019.8720.2018.5314,100
07 June 202219.4019.7319.2419.7318.105,400
06 June 202219.5219.7719.5019.6017.9815,200
03 June 202219.7719.8119.5819.7718.137,800
02 June 202219.8019.8419.4919.7318.1013,400
01 June 202219.8019.8719.5219.7018.0710,500
31 May 202219.5519.5719.1919.5017.8840,200
27 May 202219.2619.7019.0619.0917.5113,300
26 May 202218.8719.5718.8719.5717.9510,300
25 May 202218.7618.9518.5418.8317.279,000
24 May 202218.9318.9318.5218.5517.0120,100
23 May 202219.1819.3919.1519.3517.7544,400
20 May 202218.6518.9818.3418.6817.139,100
19 May 202218.7018.9518.4018.6517.1018,200
18 May 202218.4118.8718.2818.4716.9418,600
17 May 202218.3418.5018.1818.3816.8612,200
16 May 202218.0818.3017.8518.0816.5816,100
13 May 202217.8618.2717.7718.2716.7621,500
12 May 202217.5017.8417.2517.8216.3419,700
11 May 202217.8517.9817.7017.7016.237,100
10 May 202217.8917.9017.6817.9016.4216,100
09 May 202217.7917.8817.5517.5616.1113,500
06 May 202218.0618.2017.8017.9916.5022,400
05 May 202218.4618.6018.2018.4516.9219,100
04 May 202218.6018.8518.2418.8517.2919,500
03 May 202218.7618.9418.4818.5517.0115,100
02 May 202218.3018.6718.1918.6717.1213,400
29 Apr 202218.7218.9418.2618.4316.909,900
28 Apr 202218.0718.3417.8918.3416.8212,000
27 Apr 202218.1318.5017.7818.4816.9514,200
26 Apr 202218.3018.3017.8417.8916.4122,800
25 Apr 202218.4518.5318.2818.4916.9614,800
22 Apr 202218.5318.9718.5318.7517.2017,800
21 Apr 202219.0219.2718.5018.5016.9718,800
20 Apr 202219.3619.6619.1219.2217.636,300
19 Apr 202219.1319.5319.1319.5317.9112,000
18 Apr 202219.6619.6619.3719.4017.7912,400
14 Apr 202219.9619.9819.7019.7018.074,300
13 Apr 202219.6620.1419.6519.9018.2514,600
12 Apr 202219.9720.2219.9019.9018.258,400
11 Apr 202220.4120.4520.0220.1018.436,900
08 Apr 202220.2120.9020.1320.7819.0620,300
07 Apr 202220.7320.9020.4620.6418.9310,100
06 Apr 202220.0520.8520.0520.7719.0547,900
05 Apr 202221.2921.4821.0221.0519.319,600
04 Apr 202221.3121.4221.2121.4119.6412,100
01 Apr 202220.8821.3520.5121.0219.2816,900
31 Mar 202220.6821.0320.5020.5018.809,800
30 Mar 202220.8520.8520.4120.5918.887,800
29 Mar 202220.4820.4920.3120.4418.7514,300
28 Mar 202220.5920.6220.3920.4018.7111,400
25 Mar 202220.5920.5920.2620.2718.596,900
24 Mar 202221.3021.3020.6120.6118.9018,500
23 Mar 202220.9722.0020.8021.7419.9429,500
22 Mar 202220.6120.6120.3320.5518.8511,000
21 Mar 202220.4420.5020.0720.4818.787,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...