SINOPEC Shangai Petrochemical Company, Ltd. Historical Stock Prices

SHI 
$57.95
*  
2.63
4.34%
Get SHI Alerts
*Delayed - data as of May 4, 2015  -  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 04-FEB-2015 TO 04-MAY-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  57.98  58.14  57.75  57.95 42,169
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
04/29/2015 63.77 64.12 63.2901 63.85 46,600
04/28/2015 63.5 63.71 63.18 63.71 42,230
04/27/2015 67.67 67.8 63.5 65.21 148,458
04/24/2015 57.57 57.57 56.5401 57.5 88,534
04/23/2015 52.39 52.85 52.24 52.82 27,399
04/22/2015 52.33 52.57 52.09 52.42 22,308
04/21/2015 50.84 51.06 50.72 50.91 25,976
04/20/2015 49.96 50.74 49.91 50.68 38,363
04/17/2015 50.48 50.81 50.39 50.44 54,831
04/16/2015 51.62 52.18 51.58 52.06 28,243
04/15/2015 48.34 49.11 48.34 48.55 60,877
04/14/2015 50.24 50.57 49.7 50.2 64,456
04/13/2015 53.18 53.7299 52.89 52.95 50,658
04/10/2015 53.08 53.42 52.38 53.04 86,282
04/09/2015 53.5 54.4 50.9 54.3 400,682
04/08/2015 46.69 47.38 46.29 47.25 117,344
04/07/2015 41.48 41.8 41.48 41.76 53,677
04/06/2015 40.98 41.55 40.98 41.47 25,551
04/02/2015 40.71 40.99 40.71 40.88 13,658
04/01/2015 38.71 39.03 38.71 39 30,915
03/31/2015 37.04 37.33 37.02 37.31 8,304
03/30/2015 37.63 38 37.62 37.84 56,700
03/27/2015 33.93 34.1276 33.91 34.12 15,884
03/26/2015 34.28 34.39 34.2 34.26 18,348
03/25/2015 33.15 33.23 33.02 33.05 16,999
03/24/2015 33.08 33.24 33.08 33.15 2,884
03/23/2015 33.01 33.05 32.88 32.88 17,746
03/20/2015 33.28 33.28 32.87 32.87 32,875
03/19/2015 33.31 33.46 33.31 33.42 5,869
03/18/2015 33.37 33.65 33.22 33.65 11,727
03/17/2015 32.36 32.42 32.3 32.42 5,814
03/16/2015 31.83 31.95 31.83 31.86 5,630
03/13/2015 32.01 32.04 31.5 31.82 19,731
03/12/2015 32.77 32.77 32.39 32.39 17,749
03/11/2015 33.3 33.3001 33.18 33.18 6,225
03/10/2015 33.44 33.45 33.17 33.25 11,707
03/09/2015 33.96 33.98 33.66 33.84 9,732
03/06/2015 33.39 33.5 33.21 33.3 13,316
03/05/2015 32.9 32.9 32.66 32.79 8,048
03/04/2015 33.15 33.25 33.1 33.1 8,101
03/03/2015 32.45 32.49 32.34 32.35 5,968
03/02/2015 33.37 33.46 33.33 33.46 9,418
02/27/2015 34.12 34.12 33.95 33.95 14,143
02/26/2015 32.19 32.33 32.14 32.18 7,654
02/25/2015 31.9 32.01 31.84 31.89 10,025
02/24/2015 30.67 30.79 30.58 30.58 9,689
02/23/2015 30.37 30.38 30.3 30.3 5,856
02/20/2015 30.92 31.35 30.89 31.35 8,810
02/19/2015 31.11 31.18 30.96 31.05 6,546
02/18/2015 31.07 31.15 30.96 31.05 12,026
02/17/2015 30.34 30.34 30.03 30.14 39,510
02/13/2015 30.09 30.16 30.03 30.03 2,848
02/12/2015 30.22 30.22 30.08 30.16 5,676
02/11/2015 29.18 29.18 29.01 29.01 3,085
02/10/2015 29.04 29.32 29.03 29.16 5,948
02/09/2015 28.75 28.8 28.58 28.7 3,245
02/06/2015 28.87 28.99 28.83 28.83 5,641
02/05/2015 29.49 29.57 29.48 29.57 2,624
02/04/2015 29.42 29.56 29.26 29.53 14,713
*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?