Sinopec Shanghai Petrochemical Co Ltd ADR (SHI) Historical Stock Data
15.34 ↑0.00 (0.00%)
As of September 2, 2022, 3:44pm EST.
Historical Data
In the past 30 trading days, SHI is up 0.67% a day on average. There have been 21 days where Sinopec Shanghai Petrochemical Co Ltd ADR closed green and 9 days where SHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 15.32 | 15.34 | ↑$0.02 (0.13%) | 15.28 | 15.44 | 14.27K |
| 2022-09-01 | 15.31 | 15.44 | ↑$0.13 (0.85%) | 15.26 | 15.46 | 21.79K |
| 2022-08-31 | 15.55 | 15.45 | ↓$0.10 (-0.64%) | 15.36 | 15.55 | 45.91K |
| 2022-08-30 | 15.76 | 15.66 | ↓$0.10 (-0.63%) | 15.53 | 15.79 | 36.78K |
| 2022-08-29 | 15.81 | 15.92 | ↑$0.11 (0.70%) | 15.78 | 16.03 | 59.96K |
| 2022-08-26 | 15.97 | 15.95 | ↓$0.02 (-0.13%) | 15.84 | 16.08 | 67.30K |
| 2022-08-25 | 15.99 | 15.85 | ↓$0.14 (-0.88%) | 15.63 | 15.99 | 51.35K |
| 2022-08-24 | 15.84 | 15.94 | ↑$0.10 (0.63%) | 15.72 | 15.98 | 60.02K |
| 2022-08-23 | 15.84 | 15.89 | ↑$0.05 (0.32%) | 15.60 | 15.98 | 41.40K |
| 2022-08-22 | 15.48 | 15.74 | ↑$0.26 (1.68%) | 15.47 | 15.81 | 66.80K |
| 2022-08-19 | 15.75 | 15.80 | ↑$0.05 (0.32%) | 15.42 | 15.82 | 68.70K |
| 2022-08-18 | 15.88 | 15.69 | ↓$0.19 (-1.20%) | 15.61 | 15.88 | 95.65K |
| 2022-08-17 | 15.61 | 16.05 | ↑$0.44 (2.82%) | 15.61 | 16.09 | 84.78K |
| 2022-08-16 | 15.54 | 15.74 | ↑$0.20 (1.29%) | 15.54 | 15.82 | 83.24K |
| 2022-08-15 | 15.26 | 15.50 | ↑$0.24 (1.57%) | 14.97 | 15.50 | 158.86K |
| 2022-08-12 | 15.36 | 15.94 | ↑$0.58 (3.78%) | 15.36 | 15.94 | 139.93K |
| 2022-08-11 | 15.96 | 16.11 | ↑$0.15 (0.94%) | 15.85 | 16.11 | 12.10K |
| 2022-08-10 | 15.89 | 16.03 | ↑$0.14 (0.88%) | 15.80 | 16.10 | 13.93K |
| 2022-08-09 | 16.04 | 16.13 | ↑$0.09 (0.56%) | 15.90 | 16.19 | 15.46K |
| 2022-08-08 | 16.16 | 16.06 | ↓$0.10 (-0.62%) | 15.47 | 16.16 | 23.15K |
| 2022-08-05 | 15.67 | 16.07 | ↑$0.40 (2.55%) | 15.53 | 16.07 | 9.82K |
| 2022-08-04 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.42 | 15.70 | 18.39K |
| 2022-08-03 | 15.80 | 16.08 | ↑$0.28 (1.77%) | 15.68 | 16.08 | 13.59K |
| 2022-08-02 | 15.88 | 15.82 | ↓$0.06 (-0.38%) | 15.77 | 15.92 | 12.44K |
| 2022-08-01 | 16.18 | 16.17 | ↓$0.01 (-0.06%) | 16.07 | 16.24 | 14.58K |
| 2022-07-29 | 16.08 | 16.39 | ↑$0.31 (1.93%) | 16.08 | 16.43 | 6.22K |
| 2022-07-28 | 16.26 | 16.27 | ↑$0.01 (0.06%) | 16.20 | 16.51 | 9.43K |
| 2022-07-27 | 16.19 | 16.40 | ↑$0.21 (1.30%) | 16.15 | 16.40 | 9.15K |
| 2022-07-26 | 16.23 | 16.06 | ↓$0.17 (-1.05%) | 15.84 | 16.23 | 12.43K |
| 2022-07-25 | 16.06 | 16.33 | ↑$0.27 (1.68%) | 16.06 | 16.33 | 4.84K |
Create an account or log in to view more rows.
$SHI I can wait.
$SHI what happened
$SHI yeah we're going green today
$SHI Holding.
$SHI I’m selling y’all have fun bag holding
$SHI just waiting to short this bad boy.
$SHI bounce back baby
$SHI Who else bought the dip on Friday?
$SHI Silly Bears tricks are for kids
$SHI volume = money