SINOPEC Shangai Petrochemical Company, Ltd. Historical Stock Prices

SHI 
$34.26
*  
1.21
3.66%
Get SHI Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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  34.30  34.39  34.20  34.26 18,348
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
02/03/2015 29.15 29.43 29.15 29.23 8,520
02/02/2015 28.75 28.93 28.75 28.93 5,782
01/30/2015 28.79 28.86 28.53 28.53 9,109
01/29/2015 28.48 28.48 28.21 28.48 4,340
01/28/2015 28.79 28.876 28.56 28.56 7,705
01/27/2015 28.62 28.76 28.59 28.76 5,839
01/26/2015 29.32 29.32 28.7 28.75 28,804
01/23/2015 29.75 29.86 29.74 29.74 3,488
01/22/2015 29.79 30.05 29.68 29.89 5,770
01/21/2015 29.64 29.86 29.6 29.86 4,589
01/20/2015 29.59 29.59 29.4 29.5 5,389
01/16/2015 29.65 29.87 29.65 29.83 6,910
01/15/2015 30.23 30.23 30.04 30.04 5,795
01/14/2015 29.98 30.1799 29.87 30.04 6,686
01/13/2015 29.53 29.53 29.16 29.2 6,511
01/12/2015 29.39 29.39 29.1 29.1 6,401
01/09/2015 30.44 30.44 30.12 30.16 5,792
01/08/2015 30.59 30.749 30.59 30.6 4,427
01/07/2015 30.6 30.62 30.52 30.55 8,622
01/06/2015 30.46 30.48 30.26 30.38 5,071
01/05/2015 30.53 30.53 30.24 30.32 11,659
01/02/2015 29.85 29.85 29.57 29.57 6,532
12/31/2014 29.43 29.51 29.32 29.33 5,915
12/30/2014 29.29 29.38 29.28 29.3 3,228
12/29/2014 29.46 29.5 29.38 29.5 6,594
12/26/2014 29.92 30.05 29.62 29.94 9,117
*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?