SINOPEC Shangai Petrochemical Company, Ltd. Common Stock Historical Stock Prices

SHI 
$47.48
*  
0.11
0.23%
Get SHI Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading SHI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SHI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.70 47.77 47.46 47.48 7,092
05/20/2016 47.71 47.73 47.42 47.59 4,022
05/19/2016 47.24 47.3 46.98 47.28 8,000
05/18/2016 46.48 46.7679 46.12 46.21 7,559
05/17/2016 46.27 46.42 45.97 46.09 4,325
05/16/2016 45.16 45.45 45.16 45.17 6,263
05/13/2016 45.25 45.27 44.7232 45.1 4,067
05/12/2016 46.64 46.69 46.08 46.08 3,653
05/11/2016 46.96 47.21 46.75 46.81 5,441
05/10/2016 45.82 46.29 45.59 46.29 5,885
05/09/2016 45.98 46.01 45.53 45.53 5,302
05/06/2016 45.69 45.945 45.65 45.77 5,643
05/05/2016 48.32 48.32 47.71 47.96 7,373
05/04/2016 48.58 48.64 48.09 48.16 8,709
05/03/2016 48.81 48.83 48.37 48.4 6,787
05/02/2016 48.86 48.9 48.57 48.88 4,367
04/29/2016 49.12 49.13 48.5 48.7 5,643
04/28/2016 49.08 49.41 48.8 48.85 11,695
04/27/2016 48.76 49.32 48.59 49.17 16,017
04/26/2016 49.59 49.83 49.52 49.75 12,415
04/25/2016 48.16 48.31 48.05 48.19 9,536
04/22/2016 48.51 48.75 48.13 48.22 61,367
04/21/2016 49.88 49.88 49.3201 49.35 77,174
04/20/2016 49.92 50.35 49.91 50.26 3,236
04/19/2016 49.35 49.88 49.28 49.76 25,022
04/18/2016 47.3 47.83 46.944 47.53 55,408
04/15/2016 48.07 48.08 47.3 47.3 30,163
04/14/2016 48.57 48.64 48.36 48.46 6,486
04/13/2016 49.8 49.8 49.11 49.5 31,833
04/12/2016 49.76 50.49 49.55 50.06 88,567
04/11/2016 49.54 49.54 49.08 49.08 5,461
04/08/2016 50.37 50.37 49.83 49.84 5,337
04/07/2016 51.11 51.32 50.34 50.65 29,919
04/06/2016 51.37 51.9 51.31 51.9 9,983
04/05/2016 49.67 49.67 49.14 49.4 5,186
04/04/2016 50.27 50.46 49.8 49.83 6,660
04/01/2016 49.5 50.38 49.46 50.26 5,096
03/31/2016 50.35 50.63 50.29 50.42 3,257
03/30/2016 49.47 50.35 49.47 50.27 8,174
03/29/2016 48.45 49.37 48.43 49.11 13,881
03/28/2016 48.35 48.35 47.35 47.72 8,517
03/24/2016 47.06 47.32 46.84 47.32 8,298
03/23/2016 50.42 50.43 49.76 49.91 14,782
03/22/2016 48.63 48.97 48.54 48.78 4,664
03/21/2016 48.54 48.73 48.43 48.73 4,558
03/18/2016 47.9 48.32 47.9 48 3,509
03/17/2016 47.02 48.18 47.02 48.18 6,945
03/16/2016 46.05 46.95 45.9 46.95 11,751
03/15/2016 47.86 47.98 47.75 47.98 6,300
03/14/2016 46.83 46.92 46.65 46.87 1,919
03/11/2016 46.72 47.243 46.72 47.21 8,244
03/10/2016 45.51 45.51 44.84 45.06 5,172
03/09/2016 45.02 45.16 44.8 44.92 8,525
03/08/2016 46.723 46.73 46.53 46.56 4,980
03/07/2016 45.38 45.9 45.27 45.74 12,514
03/04/2016 46.61 47.35 46.61 47.3 6,913
03/03/2016 46.24 46.65 46.04 46.61 4,800
03/02/2016 46.46 47.18 46.42 47.14 17,649
03/01/2016 45.02 45.69 45.02 45.6 16,363
02/29/2016 42.55 42.97 42.55 42.81 6,984
02/26/2016 42.63 42.8099 42.24 42.39 3,391
02/25/2016 41.79 42.05 41.63 42.05 4,123
02/24/2016 43.1 43.61 42.83 43.61 11,587
02/23/2016 42.85 42.91 42.5 42.67 4,928
02/22/2016 42.89 43.46 42.89 43.41 9,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?