SINOPEC Shangai Petrochemical Company, Ltd. Historical Stock Prices

SHI 
$40.44
*  
0.93
2.25%
Get SHI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SHI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

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  40.85  41  40.34  40.44 17,501
07/31/2015 40.91 41 40.34 40.44 17,501
07/30/2015 41.35 41.38 40.85 41.37 28,912
07/29/2015 42.3 43.09 42.3 42.93 39,328
07/28/2015 41.35 41.68 41.07 41.63 32,628
07/27/2015 40.06 40.88 39.6801 40.3 87,368
07/24/2015 44.94 44.94 43.7 43.9 34,212
07/23/2015 45.99 46.1 45.07 45.14 53,779
07/22/2015 45.84 46.18 45.75 45.83 21,203
07/21/2015 45.82 45.98 45.42 45.5 33,567
07/20/2015 45.68 45.95 45.41 45.82 38,368
07/17/2015 44.4 44.88 44.4 44.66 50,557
07/16/2015 43.25 43.62 43.12 43.54 54,607
07/15/2015 44.23 44.46 43.75 43.84 56,130
07/14/2015 43.92 43.94 43.65 43.84 29,368
07/13/2015 45.55 46.02 45.35 45.66 108,165
07/10/2015 44.21 44.93 43.6 44.27 199,552
07/09/2015 39.3 40.9 38.45 40.09 249,720
07/08/2015 33.21 34.13 32.12 33.09 302,680
07/07/2015 38.78 39.92 37.75 39.01 120,388
07/06/2015 45.48 45.49 43.97 44.17 51,825
07/02/2015 53.43 53.43 51.6 51.67 34,523
07/01/2015 53.54 53.79 53.29 53.54 35,615
06/30/2015 52 54.06 52 53.83 37,049
06/29/2015 52.38 52.84 51.31 51.68 46,223
06/26/2015 55.2 55.43 54.735 55.03 29,767
06/25/2015 56.59 56.59 56.17 56.39 25,338
06/24/2015 56.54 56.73 56.12 56.37 30,564
06/23/2015 54.59 54.59 54.2801 54.52 31,208
06/22/2015 55.87 56.08 55.6 55.81 31,276
06/19/2015 54.29 54.3 53.76 54.01 48,183
06/18/2015 56.75 57.27 56.75 57.22 48,853
06/17/2015 52.03 52.39 51.88 52.25 25,716
06/16/2015 47.96 48.17 47.87 48.12 21,510
06/15/2015 50.34 50.44 50.1701 50.37 13,137
06/12/2015 50.18 50.26 50.1 50.18 15,373
06/11/2015 48.89 49.0765 48.79 49.01 12,345
06/10/2015 47.88 48.5 47.7 48.4 33,408
06/09/2015 47.78 48.06 47.54 48.04 29,033
06/08/2015 49.87 50.01 49.72 49.78 16,949
06/05/2015 49.03 49.37 48.92 49.31 17,814
06/04/2015 49.83 49.872 49.62 49.63 18,128
06/03/2015 49.29 49.53 49.2488 49.47 14,385
06/02/2015 49.24 49.481 49.17 49.29 25,699
06/01/2015 50.49 50.79 50.3501 50.73 29,884
05/29/2015 49.64 49.64 49.01 49.09 29,281
05/28/2015 50.1 50.3599 50.02 50.21 26,059
05/27/2015 53.36 53.78 53.3 53.71 15,914
05/26/2015 53.38 53.44 52.95 53.08 14,741
05/22/2015 52.67 52.88 52.4201 52.85 25,583
05/21/2015 50.65 50.84 50.5604 50.84 24,574
05/20/2015 51 51.0887 50.66 50.96 31,593
05/19/2015 51.83 52.25 51.82 52.19 32,662
05/18/2015 51.91 52.49 50.76 51 135,269
05/15/2015 52.16 52.44 52.02 52.38 31,611
05/14/2015 52.26 52.49 52.18 52.32 15,087
05/13/2015 50.06 50.305 49.79 49.86 10,691
05/12/2015 49.77 50 49.515 49.94 11,290
05/11/2015 51.4 51.42 50.73 50.82 33,038
05/08/2015 50.58 51.76 50.39 51.5 68,481
05/07/2015 48.1 48.6065 47.97 48.49 35,850
05/06/2015 51.79 52 51.04 51.11 36,764
05/05/2015 54.35 55.2 54.13 55.04 76,648
05/04/2015 57.98 58.14 57.75 57.95 42,169
05/01/2015 60.28 60.58 60.28 60.58 18,114
04/30/2015 60.49 60.61 60.25 60.43 20,060
*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?