Dark

SHI
Sinopec Shanghai Petrochemical Co., Ltd.
stock NYSE

Inactive

May 23, 2025

6.00USD-60.887%(-9.34)400

Pre-market

0.00USD-100.000%(-15.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	6.0000	6.0000	6.0000	6.0000	-60.887%	400	0.000%
2022-09-02	15.3200	15.4400	15.2750	15.3400	-0.648%	14,401	-60.887%
2022-09-01	15.3100	15.4600	15.2600	15.4400	-0.065%	21,792	-61.140%
2022-08-31	15.5500	15.5500	15.3600	15.4500	-1.341%	45,905	-61.165%
2022-08-30	15.7600	15.7850	15.5300	15.6600	-1.633%	36,788	-61.686%
2022-08-29	15.8100	16.0309	15.7600	15.9200	-0.188%	59,960	-62.312%
2022-08-26	15.9700	16.0800	15.8400	15.9500	+0.631%	67,302	-62.382%
2022-08-25	15.9900	15.9900	15.6300	15.8500	-0.565%	51,349	-62.145%
2022-08-24	15.8400	16.0000	15.7200	15.9400	+0.315%	60,017	-62.359%
2022-08-23	15.8400	15.9800	15.6000	15.8900	+0.953%	41,397	-62.240%
2022-08-22	15.4800	15.8100	15.4700	15.7400	-0.380%	66,800	-61.881%
2022-08-19	15.7500	15.8150	15.4200	15.8000	+0.701%	68,703	-62.025%
2022-08-18	15.8800	15.8800	15.6100	15.6900	-2.243%	95,652	-61.759%
2022-08-17	15.6100	16.0900	15.6100	16.0500	+1.970%	84,780	-62.617%
2022-08-16	15.5400	15.8400	15.5400	15.7400	+1.548%	83,240	-61.881%
2022-08-15	15.2600	15.5000	14.9700	15.5000	-2.760%	158,861	-61.290%
2022-08-12	15.3600	15.9400	15.3600	15.9400	-1.055%	139,929	-62.359%
2022-08-11	15.9600	16.1100	15.8500	16.1100	+0.499%	12,095	-62.756%
2022-08-10	15.8900	16.1100	15.8000	16.0300	-0.620%	13,956	-62.570%
2022-08-09	16.0400	16.2000	15.9048	16.1300	+0.436%	15,463	-62.802%
2022-08-08	16.1600	16.1600	15.4700	16.0600	-0.062%	23,147	-62.640%
2022-08-05	15.6700	16.0700	15.5400	16.0700	+2.357%	9,815	-62.663%
2022-08-04	15.7000	15.7400	15.4184	15.7000	-2.363%	18,386	-61.783%
2022-08-03	15.8000	16.0800	15.6800	16.0800	+1.643%	13,590	-62.687%
2022-08-02	15.8800	15.9200	15.7700	15.8200	-2.165%	12,459	-62.073%
2022-08-01	16.1800	16.2350	16.0600	16.1700	-1.342%	14,577	-62.894%
2022-07-29	16.0800	16.4300	16.0800	16.3900	+0.738%	6,224	-63.392%
2022-07-28	16.2600	16.5100	16.2000	16.2700	-0.793%	9,428	-63.122%
2022-07-27	16.1900	16.4000	16.1200	16.4000	+2.117%	9,153	-63.415%
2022-07-26	16.2300	16.2300	15.8400	16.0600	-1.653%	12,430	-62.640%
2022-07-25	16.0600	16.3300	16.0600	16.3300	+1.366%	4,839	-63.258%
2022-07-22	16.3300	16.3300	16.0950	16.1100	-1.888%	11,883	-62.756%
2022-07-21	16.4500	16.4999	16.2500	16.4200	-0.424%	8,719	-63.459%
2022-07-20	16.5200	16.6300	16.3900	16.4900	-0.842%	11,343	-63.614%
2022-07-19	16.3100	16.6300	16.1800	16.6300	+2.654%	7,975	-63.921%
2022-07-18	16.2700	16.5000	16.1100	16.2000	+0.746%	16,756	-62.963%
2022-07-15	15.7600	16.1300	15.6800	16.0800	+0.626%	31,570	-62.687%
2022-07-14	16.3400	16.3400	15.7400	15.9800	-2.323%	28,145	-62.453%
2022-07-13	16.0600	16.5499	16.0600	16.3600	+0.988%	11,302	-63.325%
2022-07-12	16.2000	16.3850	16.0900	16.2000	-0.857%	26,470	-62.963%
2022-07-11	16.0700	16.4363	16.0700	16.3400	-0.850%	6,497	-63.280%
2022-07-08	16.5900	16.7100	16.4700	16.4800	+1.042%	22,136	-63.592%
2022-07-07	16.0600	16.4000	16.0600	16.3100	-0.488%	21,322	-63.213%
2022-07-06	16.4400	16.7200	16.1800	16.3900	-2.208%	24,031	-63.392%
2022-07-05	16.8000	16.8300	16.5200	16.7600	-1.004%	12,468	-64.200%
2022-07-01	16.8800	16.9700	16.7000	16.9300	+0.059%	18,917	-64.560%
2022-06-30	16.8100	16.9623	16.8074	16.9200	-1.399%	11,765	-64.539%
2022-06-29	17.1700	17.5000	17.0200	17.1600	-2.996%	18,961	-65.035%
2022-06-28	17.8300	17.9500	17.3000	17.6900	+1.550%	14,586	-66.083%
2022-06-27	17.1000	17.6000	17.1000	17.4200	-8.122%	42,216	-65.557%
2022-06-24	18.9300	19.1000	18.5100	18.9600	+1.608%	46,256	-68.354%
2022-06-23	18.8400	19.0100	18.6000	18.6600	-1.996%	16,288	-67.846%
2022-06-22	18.9100	19.0400	18.7100	19.0400	-1.500%	25,069	-68.487%
2022-06-21	18.9600	19.4200	18.9313	19.3300	+1.683%	18,238	-68.960%
2022-06-17	19.1300	19.2488	18.9100	19.0100	+0.053%	13,399	-68.438%
2022-06-16	19.2000	19.2400	19.0000	19.0000	-2.863%	18,953	-68.421%
2022-06-15	19.4600	19.6000	19.2600	19.5600	-0.610%	4,347	-69.325%
2022-06-14	19.1500	19.6800	19.1400	19.6800	+3.852%	10,648	-69.512%
2022-06-13	19.4100	19.4100	18.9300	18.9500	-4.196%	12,707	-68.338%
2022-06-10	19.8600	19.8600	19.5000	19.7800	-1.739%	7,949	-69.666%
2022-06-09	19.8500	20.1300	19.4975	20.1300	-0.347%	11,362	-70.194%
2022-06-08	19.9200	20.2000	19.8700	20.2000	+2.382%	14,105	-70.297%
2022-06-07	19.4000	19.7300	19.2400	19.7300	+0.663%	5,393	-69.589%
2022-06-06	19.5200	19.7700	19.5000	19.6000	-0.860%	15,201	-69.388%
2022-06-03	19.7700	19.8050	19.5800	19.7700	+0.203%	7,790	-69.651%
2022-06-02	19.8000	19.8449	19.4900	19.7300	+0.152%	13,373	-69.589%
2022-06-01	19.8000	19.8700	19.5158	19.7000	+1.026%	10,513	-69.543%
2022-05-31	19.5500	19.5700	19.1900	19.5000	+2.148%	40,154	-69.231%
2022-05-27	19.2600	19.7000	19.0600	19.0900	-2.453%	13,343	-68.570%
2022-05-26	18.8700	19.5700	18.8700	19.5700	+3.930%	10,286	-69.341%
2022-05-25	18.7600	18.9500	18.5400	18.8300	+1.509%	9,047	-68.136%
2022-05-24	18.9300	18.9300	18.5200	18.5500	-4.134%	20,124	-67.655%
2022-05-23	19.1800	19.3900	19.1500	19.3500	+3.587%	44,363	-68.992%
2022-05-20	18.6500	18.9800	18.3368	18.6800	+0.161%	9,081	-67.880%
2022-05-19	18.7000	18.9500	18.4000	18.6500	+0.975%	18,203	-67.828%
2022-05-18	18.4100	18.8694	18.2800	18.4700	+0.490%	18,572	-67.515%
2022-05-17	18.3350	18.5000	18.1800	18.3800	+1.659%	12,195	-67.356%
2022-05-16	18.0800	18.3000	17.8500	18.0800	-1.040%	16,134	-66.814%
2022-05-13	17.8600	18.2700	17.7700	18.2700	+2.525%	21,508	-67.159%
2022-05-12	17.5000	17.8398	17.2500	17.8200	+0.678%	19,661	-66.330%
2022-05-11	17.8500	17.9799	17.7000	17.7000	-1.117%	7,143	-66.102%
2022-05-10	17.8900	17.9000	17.6800	17.9000	+1.936%	16,070	-66.480%
2022-05-09	17.7900	17.8800	17.5500	17.5600	-2.390%	13,464	-65.831%
2022-05-06	18.0600	18.2000	17.8000	17.9900	-2.493%	22,395	-66.648%
2022-05-05	18.4600	18.5999	18.2000	18.4500	-2.122%	19,089	-67.480%
2022-05-04	18.6000	18.8500	18.2400	18.8500	+1.617%	19,512	-68.170%
2022-05-03	18.7600	18.9400	18.4800	18.5500	-0.643%	15,083	-67.655%
2022-05-02	18.3000	18.6700	18.1888	18.6700	+1.302%	13,404	-67.863%
2022-04-29	18.7200	18.9370	18.2600	18.4300	+0.491%	9,862	-67.444%
2022-04-28	18.0700	18.3400	17.8900	18.3400	-0.758%	12,002	-67.285%
2022-04-27	18.1300	18.4975	17.7800	18.4800	+3.298%	14,199	-67.532%
2022-04-26	18.3000	18.3000	17.8400	17.8900	-3.245%	22,822	-66.462%
2022-04-25	18.4500	18.5300	18.2800	18.4900	-1.387%	14,846	-67.550%
2022-04-22	18.5300	18.9700	18.5300	18.7500	+1.351%	17,824	-68.000%
2022-04-21	19.0200	19.2700	18.5000	18.5000	-3.746%	18,809	-67.568%
2022-04-20	19.3600	19.6600	19.1200	19.2200	-1.587%	6,261	-68.783%
2022-04-19	19.1300	19.5300	19.1300	19.5300	+0.670%	12,023	-69.278%
2022-04-18	19.6600	19.6600	19.3700	19.4000	-1.523%	12,411	-69.072%
2022-04-14	19.9600	19.9800	19.7000	19.7000	-1.005%	4,339	-69.543%
2022-04-13	19.6600	20.1395	19.6500	19.9000	0.000%	14,583	-69.849%
2022-04-12	19.9700	20.2200	19.9000	19.9000	-0.995%	8,384	-69.849%
2022-04-11	20.4100	20.4483	20.0200	20.1000	-3.272%	6,936	-70.149%
2022-04-08	20.2100	20.9000	20.1300	20.7800	+0.678%	20,256	-71.126%
2022-04-07	20.7300	20.9000	20.4600	20.6400	-0.626%	10,075	-70.930%
2022-04-06	20.0500	20.8500	20.0500	20.7700	-1.330%	47,885	-71.112%
2022-04-05	21.2900	21.4801	21.0200	21.0500	-1.681%	9,566	-71.496%
2022-04-04	21.3100	21.4200	21.2100	21.4100	+1.855%	12,076	-71.976%
2022-04-01	20.8800	21.3499	20.5100	21.0200	+2.537%	16,983	-71.456%
2022-03-31	20.6800	21.0300	20.5000	20.5000	-0.437%	9,829	-70.732%
2022-03-30	20.8500	20.8500	20.4100	20.5900	+0.734%	7,820	-70.860%
2022-03-29	20.4800	20.4900	20.3100	20.4400	+0.196%	14,278	-70.646%
2022-03-28	20.5900	20.6200	20.3900	20.4000	+0.641%	11,442	-70.588%
2022-03-25	20.5900	20.5900	20.2600	20.2700	-1.650%	6,885	-70.400%
2022-03-24	21.3000	21.3000	20.6100	20.6100	-5.198%	18,513	-70.888%
2022-03-23	20.9700	22.0000	20.8000	21.7400	+5.791%	29,481	-72.401%
2022-03-22	20.6100	20.6100	20.3300	20.5500	+0.342%	11,021	-70.803%
2022-03-21	20.4400	20.5000	20.0700	20.4800	+0.986%	7,729	-70.703%
2022-03-18	19.6800	20.3000	19.6800	20.2800	+2.788%	12,698	-70.414%
2022-03-17	20.4000	20.4000	19.7100	19.7300	-6.048%	21,791	-69.589%
2022-03-16	19.0300	21.0000	19.0300	21.0000	+12.661%	29,461	-71.429%
2022-03-15	18.4700	18.6901	18.2001	18.6400	-1.895%	23,406	-67.811%
2022-03-14	19.4400	19.4681	19.0000	19.0000	-3.160%	18,336	-68.421%
2022-03-11	20.3700	20.3700	19.6000	19.6200	-1.900%	17,470	-69.419%
2022-03-10	20.2000	20.2100	20.0000	20.0000	-2.534%	20,456	-70.000%
2022-03-09	20.5000	20.5300	20.3000	20.5200	-0.533%	21,937	-70.760%
2022-03-08	20.8400	20.9750	20.5800	20.6300	-0.482%	11,219	-70.916%
2022-03-07	21.0000	21.3200	20.7300	20.7300	-3.805%	16,714	-71.056%
2022-03-04	21.7700	21.9000	21.5000	21.5500	-0.278%	8,859	-72.158%
2022-03-03	21.8500	21.9298	21.6000	21.6100	-1.239%	13,446	-72.235%
2022-03-02	21.7600	21.8810	21.5400	21.8810	+0.005%	5,344	-72.579%
2022-03-01	22.1700	22.2927	21.7000	21.8800	+0.829%	15,710	-72.578%
2022-02-28	22.1300	22.4053	21.7000	21.7000	-1.453%	18,896	-72.350%
2022-02-25	22.3900	22.3900	22.0200	22.0200	+0.091%	6,493	-72.752%
2022-02-24	22.4100	22.6900	22.0000	22.0000	-2.004%	35,520	-72.727%
2022-02-23	22.6100	22.7422	22.4100	22.4500	-0.664%	11,133	-73.274%
2022-02-22	22.8100	22.8100	22.5100	22.6000	-0.265%	8,894	-73.451%
2022-02-18	22.9000	22.9500	22.6600	22.6600	-1.264%	4,846	-73.522%
2022-02-17	22.7900	22.9500	22.5000	22.9500	-0.044%	14,457	-73.856%
2022-02-16	22.9500	23.1404	22.8100	22.9600	+0.394%	4,006	-73.868%
2022-02-15	22.8000	22.8700	22.7300	22.8700	-0.044%	6,232	-73.765%
2022-02-14	22.8700	22.9399	22.7000	22.8800	-1.803%	8,186	-73.776%
2022-02-11	23.0900	23.3700	23.0695	23.3000	+0.866%	7,560	-74.249%
2022-02-10	22.8000	23.1450	22.7300	23.1000	-0.259%	10,534	-74.026%
2022-02-09	23.3700	23.7400	23.1100	23.1600	-0.473%	3,926	-74.093%
2022-02-08	22.8800	23.2700	22.8800	23.2700	+1.794%	7,471	-74.216%
2022-02-07	22.8500	22.9766	22.6700	22.8600	+1.285%	14,188	-73.753%
2022-02-04	22.0200	22.5700	22.0200	22.5700	+1.211%	6,569	-73.416%
2022-02-03	22.0300	22.5000	22.0300	22.3000	-0.712%	21,246	-73.094%
2022-02-02	22.5100	22.5100	22.1000	22.4600	+0.492%	7,781	-73.286%
2022-02-01	22.8700	22.8700	22.3500	22.3500	-2.274%	10,537	-73.154%
2022-01-31	21.9200	22.8700	21.8200	22.8700	+3.111%	10,712	-73.765%
2022-01-28	22.5000	22.6100	21.8090	22.1800	-2.677%	23,626	-72.949%
2022-01-27	22.5800	22.8700	22.5000	22.7900	+1.289%	20,872	-73.673%
2022-01-26	22.8000	23.1546	22.5000	22.5000	-1.272%	9,702	-73.333%
2022-01-25	23.0300	23.0300	22.4600	22.7900	-1.555%	8,788	-73.673%
2022-01-24	23.1100	23.1500	22.7000	23.1500	-1.489%	23,481	-74.082%
2022-01-21	23.5800	23.6500	22.4000	23.5000	-0.085%	24,333	-74.468%
2022-01-20	24.0700	24.3800	23.5200	23.5200	-2.000%	14,068	-74.490%
2022-01-19	24.1800	24.3300	23.9311	24.0000	+0.083%	14,064	-75.000%
2022-01-18	24.0500	24.1888	23.9800	23.9800	+0.545%	13,297	-74.979%
2022-01-14	23.7000	23.9500	23.6700	23.8500	+0.210%	14,824	-74.843%
2022-01-13	23.9000	23.9700	23.8000	23.8000	-0.770%	5,787	-74.790%
2022-01-12	24.0200	24.0200	23.8500	23.9848	-0.105%	8,179	-74.984%
2022-01-11	23.5500	24.0500	23.5500	24.0100	+2.695%	20,541	-75.010%
2022-01-10	23.5100	23.5100	23.3400	23.3800	-0.085%	6,415	-74.337%
2022-01-07	23.2000	23.5360	23.2000	23.4000	+2.183%	27,237	-74.359%
2022-01-06	22.8300	23.0200	22.7900	22.9000	+0.307%	3,776	-73.799%
2022-01-05	22.8500	23.1500	22.7600	22.8300	-0.306%	15,044	-73.719%
2022-01-04	23.0000	23.2460	22.8800	22.9000	-0.694%	5,665	-73.799%
2022-01-03	23.0000	23.4000	23.0000	23.0600	+1.363%	12,273	-73.981%
2021-12-31	22.8600	22.9700	22.6600	22.7500	-1.344%	8,302	-73.626%
2021-12-30	22.5300	23.1420	22.5300	23.0600	+3.640%	23,907	-73.981%
2021-12-29	22.6100	22.7000	22.2500	22.2500	-0.758%	10,330	-73.034%
2021-12-28	22.7500	22.9000	22.4200	22.4200	-1.233%	16,310	-73.238%
2021-12-27	22.5500	22.8800	22.2199	22.7000	+0.889%	17,081	-73.568%
2021-12-23	22.7500	22.8620	22.5000	22.5000	+0.942%	20,147	-73.333%
2021-12-22	22.3800	22.3800	22.1200	22.2900	-0.933%	3,693	-73.082%
2021-12-21	22.2500	22.7800	22.0602	22.5000	+0.942%	20,802	-73.333%
2021-12-20	22.0000	22.2900	22.0000	22.2900	-0.977%	12,410	-73.082%
2021-12-17	22.4100	22.7000	22.3808	22.5100	-0.442%	10,853	-73.345%
2021-12-16	22.6000	22.8400	22.6000	22.6100	+2.493%	17,633	-73.463%
2021-12-15	22.1000	22.2900	21.9300	22.0600	-1.868%	14,143	-72.801%
2021-12-14	22.5400	22.6400	22.4800	22.4800	-0.443%	7,366	-73.310%
2021-12-13	22.7300	22.8000	22.4286	22.5800	-2.124%	15,260	-73.428%
2021-12-10	23.2100	23.2300	23.0030	23.0700	-0.517%	6,567	-73.992%
2021-12-09	23.2500	23.4199	22.9501	23.1900	-1.067%	17,329	-74.127%
2021-12-08	23.4000	23.5574	23.2900	23.4400	-0.255%	26,849	-74.403%
2021-12-07	23.5500	23.7399	23.3150	23.5000	-1.920%	49,410	-74.468%
2021-12-06	23.3400	23.9600	23.3400	23.9600	+2.877%	42,405	-74.958%
2021-12-03	23.5800	23.5800	23.0800	23.2900	-1.314%	30,640	-74.238%
2021-12-02	23.5100	23.8500	23.5000	23.6000	+2.431%	41,383	-74.576%
2021-12-01	23.5000	23.6900	23.0400	23.0400	-0.043%	26,349	-73.958%
2021-11-30	23.2000	23.2000	22.8300	23.0500	-1.158%	27,247	-73.970%
2021-11-29	23.6700	23.6700	23.2100	23.3200	-0.766%	18,747	-74.271%
2021-11-26	23.8400	23.8400	23.4600	23.5000	-2.490%	20,100	-74.468%
2021-11-24	23.6000	24.2000	23.6000	24.1000	+1.133%	35,980	-75.104%
2021-11-23	23.5800	23.9100	23.5800	23.8300	+1.620%	25,827	-74.822%
2021-11-22	23.6500	23.7100	23.3400	23.4500	-1.965%	32,598	-74.414%
2021-11-19	24.3300	24.3300	23.8500	23.9200	+5.794%	74,253	-74.916%
2021-11-18	22.5500	22.7600	22.4750	22.6100	+1.209%	16,352	-73.463%
2021-11-17	22.6300	22.9700	22.3300	22.3400	-1.194%	15,841	-73.142%
2021-11-16	22.7800	22.7800	22.4450	22.6100	+0.847%	19,165	-73.463%
2021-11-15	22.7200	22.7200	21.5000	22.4200	-1.796%	32,430	-73.238%
2021-11-12	22.6100	22.9311	22.6100	22.8300	+2.056%	20,131	-73.719%
2021-11-11	22.2200	22.5350	22.1900	22.3700	+1.589%	9,797	-73.178%
2021-11-10	21.9900	22.0600	21.9100	22.0200	+0.319%	11,181	-72.752%
2021-11-09	22.0100	22.1000	21.8900	21.9500	-1.481%	20,239	-72.665%
2021-11-08	22.1100	22.3257	22.1100	22.2800	+0.451%	11,657	-73.070%
2021-11-05	22.3600	22.3600	22.0000	22.1800	-2.248%	19,342	-72.949%
2021-11-04	22.7600	22.7800	22.3700	22.6900	-0.264%	19,176	-73.557%
2021-11-03	22.5000	22.7500	22.5000	22.7500	+0.753%	22,694	-73.626%
2021-11-02	22.6600	22.6700	22.5000	22.5800	-2.672%	43,146	-73.428%
2021-11-01	23.1200	23.2000	23.0100	23.2000	-0.685%	27,830	-74.138%
2021-10-29	23.3300	23.4900	23.1200	23.3600	-0.553%	22,209	-74.315%
2021-10-28	22.8100	23.5000	22.6700	23.4900	-1.136%	29,500	-74.457%
2021-10-27	24.0000	24.0000	23.4900	23.7600	-1.574%	29,786	-74.747%
2021-10-26	24.1200	24.4100	23.5000	24.1400	-0.454%	193,730	-75.145%
2021-10-25	23.9800	24.2800	23.9800	24.2500	+1.891%	54,126	-75.258%
2021-10-22	24.5900	24.5900	23.4000	23.8000	-3.761%	196,442	-74.790%
2021-10-21	24.3400	26.6800	24.1300	24.7300	+1.644%	308,979	-75.738%
2021-10-20	24.3800	24.4567	24.2900	24.3300	-1.578%	9,480	-75.339%
2021-10-19	24.5600	24.8700	24.5600	24.7200	+1.812%	7,492	-75.728%
2021-10-18	24.4000	24.4709	23.8100	24.2800	-0.451%	36,857	-75.288%
2021-10-15	24.5100	24.6500	24.3700	24.3900	-0.974%	11,301	-75.400%
2021-10-14	24.6000	24.6895	24.4700	24.6300	-0.041%	10,473	-75.639%
2021-10-13	24.5800	24.6600	24.5100	24.6400	+1.025%	10,473	-75.649%
2021-10-12	24.6800	24.6800	24.2600	24.3900	-0.733%	5,323	-75.400%
2021-10-11	24.4800	24.6500	24.4800	24.5700	-2.655%	23,085	-75.580%
2021-10-08	25.2000	25.2800	25.2000	25.2400	-0.747%	6,976	-76.228%
2021-10-07	25.3000	25.4300	25.1100	25.4300	+1.315%	27,391	-76.406%
2021-10-06	24.7300	25.1000	24.7300	25.1000	+0.320%	43,524	-76.096%
2021-10-05	25.1000	25.4800	24.7000	25.0200	+1.419%	46,917	-76.019%
2021-10-04	24.6500	27.1000	22.6200	24.6700	+1.439%	455,867	-75.679%
2021-10-01	24.2500	24.4300	23.8500	24.3200	+0.454%	16,790	-75.329%
2021-09-30	24.2200	24.4300	24.1600	24.2100	-0.329%	6,704	-75.217%
2021-09-29	24.3100	24.3300	24.1700	24.2900	-1.859%	14,049	-75.298%
2021-09-28	24.8600	24.8600	24.6100	24.7500	+1.062%	12,238	-75.758%
2021-09-27	24.5300	24.5500	24.2600	24.4900	-0.407%	19,215	-75.500%
2021-09-24	24.7000	24.7100	24.5900	24.5900	-5.785%	19,550	-75.600%
2021-09-23	25.8000	26.1300	25.7800	26.1000	+1.596%	32,776	-77.011%
2021-09-22	25.4500	25.8400	25.4500	25.6900	+1.944%	31,573	-76.645%
2021-09-21	25.6100	25.6100	25.2000	25.2000	+2.564%	30,855	-76.190%
2021-09-20	24.9400	24.9400	24.4400	24.5700	-3.496%	33,993	-75.580%
2021-09-17	25.6100	25.6100	25.2700	25.4600	-2.340%	40,737	-76.434%
2021-09-16	26.3100	26.3450	26.0300	26.0700	-2.905%	38,740	-76.985%
2021-09-15	26.8000	27.0200	26.8000	26.8500	+3.508%	43,636	-77.654%
2021-09-14	26.2000	26.2700	25.9100	25.9400	+1.925%	49,756	-76.870%
2021-09-13	25.5000	25.6850	25.4200	25.4500	+1.516%	66,839	-76.424%
2021-09-10	25.4700	25.5500	25.0700	25.0700	-4.422%	24,356	-76.067%
2021-09-09	26.2500	26.6300	26.2300	26.2300	+0.846%	62,893	-77.125%
2021-09-08	27.1300	27.3600	25.8800	26.0100	-6.371%	182,023	-76.932%
2021-09-07	27.6000	27.9400	27.2600	27.7800	+13.157%	211,046	-78.402%
2021-09-03	24.9600	25.0600	24.4226	24.5500	+11.998%	235,895	-75.560%
2021-09-02	22.0200	22.1400	21.9200	21.9200	+1.060%	18,729	-72.628%
2021-09-01	21.6600	21.8800	21.6600	21.6900	+0.463%	14,300	-72.337%
2021-08-31	21.9700	21.9700	21.5900	21.5900	-2.835%	28,794	-72.209%
2021-08-30	21.4800	22.2200	21.4400	22.2200	+3.686%	63,015	-72.997%
2021-08-27	21.4200	21.5200	21.4200	21.4300	+0.375%	13,965	-72.002%
2021-08-26	21.4600	21.5200	21.3200	21.3500	+0.094%	11,655	-71.897%
2021-08-25	21.5600	21.5600	21.3000	21.3300	-1.886%	15,303	-71.871%
2021-08-24	21.2100	21.7400	21.2100	21.7400	+3.524%	21,916	-72.401%
2021-08-23	20.9000	21.1000	20.9000	21.0000	+1.302%	11,737	-71.429%
2021-08-20	20.3400	20.7300	20.3400	20.7300	+0.876%	12,634	-71.056%
2021-08-19	20.5000	20.7600	20.4740	20.5500	-0.581%	14,316	-70.803%
2021-08-18	20.9400	21.0100	20.6700	20.6700	-0.958%	15,246	-70.972%
2021-08-17	21.0500	21.0500	20.8500	20.8700	-2.111%	11,660	-71.251%
2021-08-16	21.3100	21.5500	21.2600	21.3200	+0.899%	10,666	-71.857%
2021-08-13	21.2000	21.2500	21.0600	21.1300	-0.705%	10,653	-71.604%
2021-08-12	21.5000	21.5200	21.1900	21.2800	-1.436%	9,942	-71.805%
2021-08-11	21.4400	21.7000	21.4100	21.5900	+2.274%	14,979	-72.209%
2021-08-10	21.0200	21.1700	21.0200	21.1100	+1.005%	10,755	-71.577%
2021-08-09	20.9400	21.0600	20.8400	20.9000	+0.336%	15,813	-71.292%
2021-08-06	20.8600	20.9000	20.7100	20.8300	+0.482%	22,780	-71.195%
2021-08-05	20.8900	20.8900	20.6300	20.7300	-0.193%	40,508	-71.056%
2021-08-04	21.0800	21.3000	20.7500	20.7700	-2.028%	44,362	-71.112%
2021-08-03	21.5000	21.5400	20.8800	21.2000	-0.656%	33,292	-71.698%
2021-08-02	21.4500	21.6000	21.3300	21.3400	+2.498%	30,011	-71.884%
2021-07-30	20.9100	20.9900	20.7600	20.8200	-1.187%	17,562	-71.182%
2021-07-29	21.2000	21.5100	20.9600	21.0700	-0.331%	22,612	-71.523%
2021-07-28	21.0000	21.1400	20.7600	21.1400	-0.095%	28,591	-71.618%
2021-07-27	20.8900	21.1600	20.6100	21.1600	-0.470%	42,972	-71.645%
2021-07-26	21.3800	21.4600	21.2401	21.2600	-2.432%	19,284	-71.778%
2021-07-23	21.7900	21.8800	21.6700	21.7900	-0.638%	24,817	-72.464%
2021-07-22	22.0400	22.1700	21.9300	21.9300	+0.642%	18,362	-72.640%
2021-07-21	21.6400	21.7900	21.5900	21.7900	+1.396%	19,609	-72.464%
2021-07-20	21.3000	21.5480	21.2180	21.4900	+0.939%	19,973	-72.080%
2021-07-19	21.4400	21.6099	21.1300	21.2900	-3.315%	29,288	-71.818%
2021-07-16	22.3800	22.3900	21.8000	22.0200	-3.336%	58,768	-72.752%
2021-07-15	22.7900	22.9950	22.7664	22.7800	-0.481%	32,809	-73.661%
2021-07-14	23.0900	23.1400	22.8900	22.8900	-0.823%	5,509	-73.788%
2021-07-13	23.0500	23.2900	23.0500	23.0800	+0.962%	26,990	-74.003%
2021-07-12	23.0000	23.0600	22.8600	22.8600	-2.015%	23,118	-73.753%
2021-07-09	23.0200	23.3600	22.9700	23.3300	+1.391%	21,007	-74.282%
2021-07-08	23.1900	23.1900	22.9800	23.0100	-0.819%	25,640	-73.924%
2021-07-07	23.2700	23.2900	23.0700	23.2000	+0.782%	24,577	-74.138%
2021-07-06	23.2500	23.4799	22.9500	23.0200	-0.303%	21,433	-73.936%
2021-07-02	23.1100	23.1100	22.9400	23.0900	-0.944%	25,640	-74.015%
2021-07-01	23.4500	23.4500	23.1900	23.3100	-0.299%	27,699	-74.260%
2021-06-30	23.2500	23.3800	23.2100	23.3800	+0.516%	25,344	-74.337%
2021-06-29	23.4000	23.4000	23.0000	23.2600	-1.815%	69,989	-74.205%
2021-06-28	23.9300	23.9832	23.6000	23.6900	-0.462%	25,242	-74.673%
2021-06-25	23.8100	23.8100	23.5601	23.8000	-0.126%	37,156	-74.790%
2021-06-24	23.7100	23.8300	23.5601	23.8300	+0.633%	57,107	-74.822%
2021-06-23	23.3900	23.7500	23.3100	23.6800	+1.153%	78,294	-74.662%
2021-06-22	23.8400	23.8400	23.2400	23.4100	-0.256%	37,079	-74.370%
2021-06-21	23.5000	23.5199	23.2900	23.4700	-3.733%	51,386	-74.435%
2021-06-18	24.6600	24.7300	23.9500	24.3800	-8.277%	153,415	-75.390%
2021-06-17	26.2100	26.5900	26.1000	26.5800	+1.103%	124,289	-77.427%
2021-06-16	26.5100	26.8000	26.2900	26.2900	-0.718%	124,718	-77.178%
2021-06-15	26.2800	26.7500	26.0000	26.4800	+0.838%	73,706	-77.341%
2021-06-14	26.5300	26.6499	26.2200	26.2600	-0.756%	69,701	-77.152%
2021-06-11	26.1300	26.4600	25.9000	26.4600	+2.360%	34,339	-77.324%
2021-06-10	25.6900	25.9990	25.6530	25.8500	+0.977%	30,427	-76.789%
2021-06-09	25.6400	25.7000	25.4500	25.6000	+0.589%	42,031	-76.563%
2021-06-08	25.2900	25.5000	25.2300	25.4500	+0.197%	31,667	-76.424%
2021-06-07	25.5000	25.5000	25.1900	25.4000	-0.157%	39,514	-76.378%
2021-06-04	25.5000	25.5000	25.3392	25.4400	-0.625%	33,678	-76.415%
2021-06-03	25.4500	25.6900	25.3400	25.6000	-0.814%	45,132	-76.563%
2021-06-02	25.7800	25.8100	25.5116	25.8100	+1.097%	23,609	-76.753%
2021-06-01	25.5000	25.5300	25.3400	25.5300	+0.354%	52,632	-76.498%
2021-05-28	25.4700	25.4800	25.2600	25.4400	-0.118%	21,335	-76.415%
2021-05-27	25.6700	25.6700	25.3500	25.4700	-0.585%	21,280	-76.443%
2021-05-26	25.5500	25.7400	25.3800	25.6200	-0.966%	42,641	-76.581%
2021-05-25	25.8600	25.8700	25.5200	25.8700	-1.109%	36,033	-76.807%
2021-05-24	25.8000	26.1600	25.7601	26.1600	+0.577%	32,810	-77.064%
2021-05-21	26.0600	26.2000	25.7600	26.0100	+0.115%	15,282	-76.932%
2021-05-20	25.8000	25.9800	25.4500	25.9800	-1.066%	28,036	-76.905%
2021-05-19	26.3800	26.4300	26.2400	26.2600	-1.352%	16,634	-77.152%
2021-05-18	26.6000	26.6400	26.3800	26.6200	+1.526%	16,516	-77.461%
2021-05-17	26.1600	26.2200	25.8600	26.2200	+1.431%	12,938	-77.117%
2021-05-14	25.6700	25.9300	25.6700	25.8500	-0.039%	15,710	-76.789%
2021-05-13	25.8700	25.9899	25.7748	25.8600	-0.193%	8,717	-76.798%
2021-05-12	26.1100	26.2406	25.9100	25.9100	-1.445%	7,370	-76.843%
2021-05-11	25.8900	26.2900	25.8500	26.2900	+1.741%	31,795	-77.178%
2021-05-10	25.7700	25.8500	25.7400	25.8400	+2.458%	21,818	-76.780%
2021-05-07	25.2900	25.4000	25.1600	25.2200	+0.840%	22,149	-76.209%
2021-05-06	25.1200	25.1200	24.9500	25.0100	-0.120%	8,591	-76.010%
2021-05-05	24.9100	25.0750	25.0000	25.0400	+1.582%	8,137	-76.038%
2021-05-04	24.8700	24.8800	24.6200	24.6500	-0.404%	9,252	-75.659%
2021-05-03	24.5800	24.7500	24.3900	24.7500	-0.402%	24,769	-75.758%
2021-04-30	25.0000	25.0000	24.6500	24.8500	-2.549%	23,859	-75.855%
2021-04-29	25.2400	25.5000	24.7589	25.5000	+2.000%	28,668	-76.471%
2021-04-28	25.1000	25.1000	24.6500	25.0000	-0.398%	40,213	-76.000%
2021-04-27	25.1000	25.2783	25.1000	25.1000	+0.200%	9,717	-76.096%
2021-04-26	25.0000	25.0500	24.8800	25.0500	+0.040%	17,721	-76.048%
2021-04-23	24.9800	25.0400	24.9300	25.0400	-0.477%	17,103	-76.038%
2021-04-22	25.1050	25.1680	25.0101	25.1600	-0.079%	13,140	-76.153%
2021-04-21	25.0200	25.2041	25.0200	25.1800	-0.474%	10,566	-76.172%
2021-04-20	25.4000	25.4000	25.1200	25.3000	-0.628%	26,290	-76.285%
2021-04-19	25.4400	25.4805	25.2000	25.4600	+0.712%	15,957	-76.434%
2021-04-16	25.3500	25.4298	25.1100	25.2800	+0.198%	17,326	-76.266%
2021-04-15	25.1800	25.2300	25.0300	25.2300	+0.920%	25,732	-76.219%
2021-04-14	25.0000	25.3100	25.0000	25.0000	+0.725%	21,234	-76.000%
2021-04-13	24.8700	25.0500	24.7700	24.8200	+0.486%	32,041	-75.826%
2021-04-12	24.6000	24.9389	24.6000	24.7000	+2.490%	31,038	-75.709%
2021-04-09	24.7500	25.1799	24.1000	24.1000	-0.454%	41,346	-75.104%
2021-04-08	24.1800	24.3406	23.9500	24.2100	+3.285%	65,549	-75.217%
2021-04-07	23.6700	23.7200	23.4400	23.4400	-1.055%	10,013	-74.403%
2021-04-06	23.2800	23.6900	23.2800	23.6900	+1.674%	12,459	-74.673%
2021-04-05	23.6100	23.6100	23.2800	23.3000	-1.271%	25,683	-74.249%
2021-04-01	23.6200	23.6700	23.5100	23.6000	-0.169%	15,457	-74.576%
2021-03-31	23.6700	23.6900	23.4700	23.6400	-0.672%	27,065	-74.619%
2021-03-30	23.8100	23.9844	23.7300	23.8000	-0.626%	13,017	-74.790%
2021-03-29	23.7500	24.0900	23.7000	23.9500	+2.045%	34,950	-74.948%
2021-03-26	23.2000	23.4700	23.0000	23.4700	+3.758%	27,817	-74.435%
2021-03-25	22.8000	22.8000	22.4400	22.6200	-1.223%	21,133	-73.475%
2021-03-24	23.1300	23.1480	22.8200	22.9000	-2.801%	27,512	-73.799%
2021-03-23	23.8200	23.8200	23.2600	23.5600	-2.564%	15,200	-74.533%
2021-03-22	24.2500	24.2500	23.9900	24.1800	-0.412%	14,029	-75.186%
2021-03-19	23.9700	24.2800	23.7800	24.2800	-0.533%	15,216	-75.288%

.dark-mode .CZSLHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZSLHp{ color: #333333; background-color: white; border: 2px solid #333333; }SHISinopec Shanghai Petrochemical Co., Ltd.stock NYSE

SHI
Sinopec Shanghai Petrochemical Co., Ltd.
stock NYSE