Quantcast

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

SHI 
$45.97
*  
0.68
1.5%
Get SHI Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 45.93 46.22 45.601 45.97 37,447
01/16/2019 45.72 46.22 45.601 45.97 37,447
01/15/2019 45.16 45.35 45.05 45.29 33,836
01/14/2019 45.59 45.59 45.14 45.14 28,576
01/11/2019 45.04 46.45 45.01 46.15 172,125
01/10/2019 46.38 47.24 45.38 47.24 55,229
01/09/2019 46.52 47.65 46.1558 47.6 57,517
01/08/2019 45.44 45.62 45.13 45.53 35,232
01/07/2019 45.09 45.8749 44.95 45.6 37,850
01/04/2019 43.63 44.48 43.37 43.86 51,385
01/03/2019 43.43 43.48 42.83 42.83 34,148
01/02/2019 43.6 44.56 43.4261 44.39 46,861
12/31/2018 43.5 43.5265 42.56 43.16 58,828
12/28/2018 43.62 43.739 42.84 43.04 67,831
12/27/2018 42.66 43.46 42.55 43.28 48,323
12/26/2018 43.22 44.06 42.59 43.83 55,735
12/24/2018 43.28 43.4533 43.01 43.3 22,313
12/21/2018 43.5 43.655 43.04 43.22 30,563
12/20/2018 43.76 44.3077 43.56 43.81 35,110
12/19/2018 44.5 44.81 43.1409 43.85 26,695
12/18/2018 44.57 44.7376 44.24 44.38 34,008
12/17/2018 44.68 44.7926 44.01 44.26 40,652
12/14/2018 45.25 46.11 45.25 46.04 41,173
12/13/2018 45.38 45.51 45.03 45.3 31,164
12/12/2018 44.5 45.09 44.5 45 34,700
12/11/2018 44.88 45.42 43.53 43.59 87,587
12/10/2018 44.44 44.77 43.5501 44.77 34,323
12/07/2018 45.24 45.5058 44.31 44.4 29,892
12/06/2018 45.42 45.5186 44.66 45.35 47,757
12/04/2018 47.49 47.5499 46.02 46.09 36,462
12/03/2018 46.43 47.27 46.39 46.97 47,980
11/30/2018 45.26 45.82 45.09 45.78 65,894
11/29/2018 45.49 45.6 44.94 45.36 27,575
11/28/2018 45.3 46.36 45.2837 46.11 35,603
11/27/2018 44.98 45.3816 44.8924 45.13 25,827
11/26/2018 44.75 45.77 44.75 45.74 36,123
11/23/2018 45.18 45.56 44.9085 45.31 19,853
11/21/2018 46.19 46.53 45.85 46.39 52,763
11/20/2018 45.75 45.84 44.9494 45.13 37,937
11/19/2018 46.85 46.95 45.77 45.77 31,509
11/16/2018 46.56 46.85 46 46.81 39,151
11/15/2018 44.87 45.7175 44.5719 45.36 46,993
11/14/2018 44.8 45.36 44.51 45.29 76,625
11/13/2018 44.86 45.08 44 44.5 93,204
11/12/2018 44.8 44.82 42.91 43.01 68,780
11/09/2018 45.14 45.14 43.5 43.85 52,085
11/08/2018 46.31 46.83 44.68 45.31 83,227
11/07/2018 46.37 46.37 45.9 46.28 44,849
11/06/2018 46.55 46.55 45.89 46.3 38,438
11/05/2018 45.93 46.5 45.88 46.12 33,570
11/02/2018 46.37 46.42 45.56 45.73 43,676
11/01/2018 45.03 45.5 44.5952 45.24 51,468
10/31/2018 43.71 44.14 43.647 43.85 37,225
10/30/2018 43.01 43.29 42.6 43.22 40,526
10/29/2018 43.81 43.91 42.01 42.3 80,535
10/26/2018 44.9 44.95 44.4064 44.76 49,400
10/25/2018 45.7 46.56 45.51 46.15 46,470
10/24/2018 46.29 46.41 45.23 45.27 43,205
10/23/2018 46.16 46.82 46 46.46 41,156
10/22/2018 48.09 48.25 47.32 47.4 39,522
10/19/2018 47.15 47.438 46.61 46.83 50,857
10/18/2018 47.36 47.36 46.18 46.3 53,139
10/17/2018 48.03 48.06 47.36 47.36 32,654
10/16/2018 47.61 48.04 47.57 48.03 42,262
*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?

Smart Portfolio