Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.64 49.64 49.01 49.09 29,281 -1.12(-2.23%)
May 28, 2015 50.10 50.36 50.02 50.21 26,059 -3.50(-6.52%)
May 27, 2015 53.36 53.78 53.30 53.71 15,914 +0.63(+1.19%)
May 26, 2015 53.38 53.44 52.95 53.08 14,741 +0.23(+0.44%)
May 22, 2015 52.67 52.85 52.85 52.85 25,600 +2.01(+3.95%)
May 21, 2015 50.65 50.84 50.56 50.84 24,574 -0.12(-0.24%)
May 20, 2015 51.00 51.09 50.66 50.96 31,593 -1.23(-2.36%)
May 19, 2015 51.83 52.25 51.82 52.19 32,662 +1.19(+2.33%)
May 18, 2015 51.91 52.49 50.76 51.00 135,269 -1.38(-2.63%)
May 15, 2015 52.16 52.44 52.02 52.38 31,821 +0.06(+0.11%)
May 14, 2015 52.26 52.49 52.18 52.32 15,087 +2.46(+4.93%)
May 13, 2015 50.06 50.30 49.79 49.86 10,691 -0.08(-0.16%)
May 12, 2015 49.77 50.00 49.52 49.94 11,290 -0.88(-1.73%)
May 11, 2015 51.40 51.42 50.73 50.82 33,038 -0.68(-1.32%)
May 08, 2015 50.58 51.76 50.39 51.50 68,481 +3.01(+6.21%)
May 07, 2015 48.10 48.61 47.97 48.49 35,850 -2.62(-5.13%)
May 06, 2015 51.79 52.00 51.04 51.11 36,764 -3.93(-7.14%)
May 05, 2015 54.35 55.20 54.13 55.04 76,648 -2.91(-5.02%)
May 04, 2015 57.98 58.14 57.75 57.95 42,169 -2.63(-4.34%)
May 01, 2015 60.28 60.58 60.28 60.58 18,114 +0.15(+0.25%)
Apr 30, 2015 60.49 60.61 60.25 60.43 20,060 -3.42(-5.36%)
Apr 29, 2015 63.77 64.12 63.29 63.85 46,600 +0.14(+0.22%)
Apr 28, 2015 63.50 63.71 63.18 63.71 42,230 -1.50(-2.30%)
Apr 27, 2015 67.67 67.80 63.50 65.21 148,458 +7.71(+13.41%)
Apr 24, 2015 57.57 57.57 56.54 57.50 88,534 +4.68(+8.86%)
Apr 23, 2015 52.39 52.85 52.24 52.82 27,399 +0.40(+0.76%)
Apr 22, 2015 52.33 52.57 52.09 52.42 22,308 +1.51(+2.97%)
Apr 21, 2015 50.84 51.06 50.72 50.91 25,976 +0.23(+0.45%)
Apr 20, 2015 49.96 50.74 49.91 50.68 38,363 +0.24(+0.48%)
Apr 17, 2015 50.48 50.81 50.39 50.44 54,831 -1.62(-3.11%)
Apr 16, 2015 51.62 52.18 51.58 52.06 28,243 +3.51(+7.23%)
Apr 15, 2015 48.34 49.11 48.34 48.55 60,877 -1.65(-3.29%)
Apr 14, 2015 50.24 50.57 49.70 50.20 64,456 -2.75(-5.19%)
Apr 13, 2015 53.18 53.73 52.89 52.95 50,658 -0.09(-0.17%)
Apr 10, 2015 53.08 53.42 52.38 53.04 86,282 -1.26(-2.32%)
Apr 09, 2015 53.50 54.40 50.90 54.30 400,682 +7.05(+14.92%)
Apr 08, 2015 46.69 47.38 46.29 47.25 117,344 +5.49(+13.15%)
Apr 07, 2015 41.48 41.80 41.48 41.76 53,677 +0.29(+0.70%)
Apr 06, 2015 40.98 41.55 40.98 41.47 25,551 +0.59(+1.44%)
Apr 02, 2015 40.71 40.88 40.88 40.88 13,700 +1.88(+4.82%)
Apr 01, 2015 38.71 39.03 38.71 39.00 30,915 +1.69(+4.53%)
Mar 31, 2015 37.04 37.33 37.02 37.31 8,304 -0.53(-1.40%)
Mar 30, 2015 37.63 38.00 37.62 37.84 56,700 +3.72(+10.90%)
Mar 27, 2015 33.93 34.13 33.91 34.12 15,884 -0.14(-0.41%)
Mar 26, 2015 34.28 34.39 34.20 34.26 18,348 +1.21(+3.66%)
Mar 25, 2015 33.15 33.23 33.02 33.05 16,999 -0.10(-0.30%)
Mar 24, 2015 33.08 33.24 33.08 33.15 2,884 +0.27(+0.82%)
Mar 23, 2015 33.01 33.05 32.88 32.88 17,746 +0.01(+0.03%)
Mar 20, 2015 33.28 33.28 32.87 32.87 32,875 -0.55(-1.65%)
Mar 19, 2015 33.31 33.46 33.31 33.42 5,869 -0.23(-0.68%)
Mar 18, 2015 33.37 33.65 33.22 33.65 11,727 +1.23(+3.79%)
Mar 17, 2015 32.36 32.42 32.30 32.42 5,814 +0.56(+1.76%)
Mar 16, 2015 31.83 31.95 31.83 31.86 5,630 +0.04(+0.13%)
Mar 13, 2015 32.01 32.04 31.50 31.82 19,731 -0.57(-1.76%)
Mar 12, 2015 32.77 32.77 32.39 32.39 17,749 -0.79(-2.38%)
Mar 11, 2015 33.30 33.30 33.18 33.18 6,225 -0.07(-0.21%)
Mar 10, 2015 33.44 33.45 33.17 33.25 11,707 -0.59(-1.74%)
Mar 09, 2015 33.96 33.98 33.66 33.84 9,732 +0.54(+1.62%)
Mar 06, 2015 33.39 33.50 33.21 33.30 13,316 +0.51(+1.56%)
Mar 05, 2015 32.90 32.90 32.66 32.79 8,048 -0.31(-0.94%)
Mar 04, 2015 33.15 32.35 33.10 33.10 8,101 +0.75(+2.32%)
Mar 03, 2015 32.45 32.49 32.34 32.35 5,968 -1.11(-3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.