News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	15.89	16.11	15.80	16.03	16.03	13,900
09 Aug 2022	16.04	16.20	15.90	16.13	16.13	15,500
08 Aug 2022	16.16	16.16	15.47	16.06	16.06	23,100
05 Aug 2022	15.67	16.07	15.53	16.07	16.07	9,800
04 Aug 2022	15.70	15.74	15.42	15.70	15.70	18,400
03 Aug 2022	15.80	16.08	15.68	16.08	16.08	13,600
02 Aug 2022	15.88	15.92	15.77	15.82	15.82	12,500
01 Aug 2022	16.18	16.24	16.06	16.17	16.17	14,600
29 July 2022	16.08	16.43	16.08	16.39	16.39	6,200
28 July 2022	16.26	16.51	16.20	16.27	16.27	9,400
27 July 2022	16.19	16.40	16.12	16.40	16.40	9,200
26 July 2022	16.23	16.23	15.84	16.06	16.06	12,400
25 July 2022	16.06	16.33	16.06	16.33	16.33	4,800
22 July 2022	16.33	16.33	16.10	16.11	16.11	11,900
21 July 2022	16.45	16.50	16.25	16.42	16.42	8,700
20 July 2022	16.52	16.63	16.39	16.49	16.49	11,300
19 July 2022	16.31	16.63	16.18	16.63	16.63	8,000
18 July 2022	16.27	16.50	16.11	16.20	16.20	16,800
15 July 2022	15.76	16.13	15.68	16.08	16.08	31,600
14 July 2022	16.34	16.34	15.74	15.98	15.98	28,100
13 July 2022	16.06	16.55	16.06	16.36	16.36	11,300
12 July 2022	16.20	16.39	16.09	16.20	16.20	26,500
11 July 2022	16.07	16.44	16.07	16.34	16.34	6,500
08 July 2022	16.59	16.71	16.47	16.48	16.48	22,100
07 July 2022	16.06	16.40	16.06	16.31	16.31	21,300
06 July 2022	16.44	16.72	16.18	16.39	16.39	24,000
05 July 2022	16.80	16.83	16.52	16.76	16.76	12,500
01 July 2022	16.88	16.97	16.70	16.93	16.93	18,900
30 June 2022	16.81	16.96	16.81	16.92	16.92	11,800
29 June 2022	17.17	17.50	17.02	17.16	17.16	18,900
28 June 2022	17.83	17.95	17.30	17.69	17.69	14,600
27 June 2022	17.10	17.60	17.10	17.42	17.42	42,200
27 June 2022	1.571 Dividend
24 June 2022	18.93	19.10	18.51	18.96	17.39	46,200
23 June 2022	18.84	19.01	18.60	18.66	17.11	16,300
22 June 2022	18.91	19.04	18.71	19.04	17.46	25,100
21 June 2022	18.96	19.42	18.93	19.33	17.73	18,200
17 June 2022	19.13	19.25	18.91	19.01	17.43	13,400
16 June 2022	19.20	19.24	19.00	19.00	17.43	19,000
15 June 2022	19.46	19.60	19.26	19.56	17.94	4,300
14 June 2022	19.15	19.68	19.14	19.68	18.05	10,600
13 June 2022	19.41	19.41	18.93	18.95	17.38	12,700
10 June 2022	19.86	19.86	19.50	19.78	18.14	7,900
09 June 2022	19.85	20.13	19.50	20.13	18.46	11,400
08 June 2022	19.92	20.20	19.87	20.20	18.53	14,100
07 June 2022	19.40	19.73	19.24	19.73	18.10	5,400
06 June 2022	19.52	19.77	19.50	19.60	17.98	15,200
03 June 2022	19.77	19.81	19.58	19.77	18.13	7,800
02 June 2022	19.80	19.84	19.49	19.73	18.10	13,400
01 June 2022	19.80	19.87	19.52	19.70	18.07	10,500
31 May 2022	19.55	19.57	19.19	19.50	17.88	40,200
27 May 2022	19.26	19.70	19.06	19.09	17.51	13,300
26 May 2022	18.87	19.57	18.87	19.57	17.95	10,300
25 May 2022	18.76	18.95	18.54	18.83	17.27	9,000
24 May 2022	18.93	18.93	18.52	18.55	17.01	20,100
23 May 2022	19.18	19.39	19.15	19.35	17.75	44,400
20 May 2022	18.65	18.98	18.34	18.68	17.13	9,100
19 May 2022	18.70	18.95	18.40	18.65	17.10	18,200
18 May 2022	18.41	18.87	18.28	18.47	16.94	18,600
17 May 2022	18.34	18.50	18.18	18.38	16.86	12,200
16 May 2022	18.08	18.30	17.85	18.08	16.58	16,100
13 May 2022	17.86	18.27	17.77	18.27	16.76	21,500
12 May 2022	17.50	17.84	17.25	17.82	16.34	19,700
11 May 2022	17.85	17.98	17.70	17.70	16.23	7,100
10 May 2022	17.89	17.90	17.68	17.90	16.42	16,100
09 May 2022	17.79	17.88	17.55	17.56	16.11	13,500
06 May 2022	18.06	18.20	17.80	17.99	16.50	22,400
05 May 2022	18.46	18.60	18.20	18.45	16.92	19,100
04 May 2022	18.60	18.85	18.24	18.85	17.29	19,500
03 May 2022	18.76	18.94	18.48	18.55	17.01	15,100
02 May 2022	18.30	18.67	18.19	18.67	17.12	13,400
29 Apr 2022	18.72	18.94	18.26	18.43	16.90	9,900
28 Apr 2022	18.07	18.34	17.89	18.34	16.82	12,000
27 Apr 2022	18.13	18.50	17.78	18.48	16.95	14,200
26 Apr 2022	18.30	18.30	17.84	17.89	16.41	22,800
25 Apr 2022	18.45	18.53	18.28	18.49	16.96	14,800
22 Apr 2022	18.53	18.97	18.53	18.75	17.20	17,800
21 Apr 2022	19.02	19.27	18.50	18.50	16.97	18,800
20 Apr 2022	19.36	19.66	19.12	19.22	17.63	6,300
19 Apr 2022	19.13	19.53	19.13	19.53	17.91	12,000
18 Apr 2022	19.66	19.66	19.37	19.40	17.79	12,400
14 Apr 2022	19.96	19.98	19.70	19.70	18.07	4,300
13 Apr 2022	19.66	20.14	19.65	19.90	18.25	14,600
12 Apr 2022	19.97	20.22	19.90	19.90	18.25	8,400
11 Apr 2022	20.41	20.45	20.02	20.10	18.43	6,900
08 Apr 2022	20.21	20.90	20.13	20.78	19.06	20,300
07 Apr 2022	20.73	20.90	20.46	20.64	18.93	10,100
06 Apr 2022	20.05	20.85	20.05	20.77	19.05	47,900
05 Apr 2022	21.29	21.48	21.02	21.05	19.31	9,600
04 Apr 2022	21.31	21.42	21.21	21.41	19.64	12,100
01 Apr 2022	20.88	21.35	20.51	21.02	19.28	16,900
31 Mar 2022	20.68	21.03	20.50	20.50	18.80	9,800
30 Mar 2022	20.85	20.85	20.41	20.59	18.88	7,800
29 Mar 2022	20.48	20.49	20.31	20.44	18.75	14,300
28 Mar 2022	20.59	20.62	20.39	20.40	18.71	11,400
25 Mar 2022	20.59	20.59	20.26	20.27	18.59	6,900
24 Mar 2022	21.30	21.30	20.61	20.61	18.90	18,500
23 Mar 2022	20.97	22.00	20.80	21.74	19.94	29,500
22 Mar 2022	20.61	20.61	20.33	20.55	18.85	11,000
21 Mar 2022	20.44	20.50	20.07	20.48	18.78	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7090+0.0008(+0.12%)

ASX 2007,071.00+78.30(+1.12%)

OIL91.91-0.02(-0.02%)

GOLD1,800.20-13.50(-0.74%)

BTC-AUD34,614.39+2,081.65(+6.40%)

News that makes you smarter and richer... For free.

Sinopec Shanghai Petrochemical Company Limited (SHI)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7090
+0.0008(+0.12%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
91.91
-0.02(-0.02%)

GOLD
1,800.20
-13.50(-0.74%)

BTC-AUD
34,614.39
+2,081.65(+6.40%)