Quantcast

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

SHI 
$58.37
*  
1.53
2.69%
Get SHI Alerts
*Delayed - data as of Sep. 20, 2018 11:20 ET  -  Find a broker to begin trading SHI now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    SHI Real Time
 
 
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 19-JUN-2018 TO 19-SEP-2018

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.
11:20 58.46 58.52 58.37 58.37 10,107
09/19/2018 56.89 57.34 56.77 56.84 27,464
09/18/2018 56.54 56.62 56.22 56.47 35,154
09/17/2018 55.99 55.99 55.48 55.83 20,906
09/14/2018 56.26 56.263 55.4 55.4 28,449
09/13/2018 56.23 56.36 55.93 56.29 27,272
09/12/2018 55 55.65 54.87 55.41 37,086
09/11/2018 54.64 54.85 54.59 54.7 20,814
09/10/2018 55.22 55.28 54.5401 54.61 38,528
09/07/2018 55.85 55.99 55.32 55.67 31,842
09/06/2018 55.99 56.37 55.84 56.2 27,835
09/05/2018 56 56.05 55.5 55.95 30,066
09/04/2018 58.1 58.1 57.45 57.68 24,523
08/31/2018 58.44 58.88 58.185 58.66 26,804
08/30/2018 58.59 58.59 57.88 58.05 27,158
08/29/2018 58.74 59.14 58.5337 58.99 28,755
08/28/2018 59.72 59.72 58.82 59.02 25,276
08/27/2018 58.23 59.16 58.1642 58.8 44,305
08/24/2018 57.17 57.82 56.75 57.57 44,613
08/23/2018 57.72 57.72 57.01 57.04 41,263
08/22/2018 58.9 58.9 58.13 58.13 62,808
08/21/2018 58.68 59.6 58.56 59.15 41,543
08/20/2018 56.61 56.6476 55.93 56.49 24,533
08/17/2018 55.89 56.76 55.6973 56.59 30,138
08/16/2018 56 56.63 55 56.63 52,459
08/15/2018 56.81 57.68 56.421 56.8 30,001
08/14/2018 58.24 58.89 58.06 58.83 33,264
08/13/2018 58.81 59.04 58.51 58.77 19,764
08/10/2018 59.46 59.49 58.97 59.32 27,658
08/09/2018 60.89 61.41 60.89 61.09 14,903
08/08/2018 60.49 60.67 60.16 60.46 24,181
08/07/2018 60.23 60.88 60.0307 60.44 29,789
08/06/2018 59.66 60.09 59.3 59.8 33,130
08/03/2018 60.02 61.09 60.02 61.09 30,975
08/02/2018 61.39 61.39 60.61 61.32 27,444
08/01/2018 61.21 61.63 60.88 61.62 36,836
07/31/2018 60.5 61.34 60 61.34 36,768
07/30/2018 62.06 62.36 61.95 61.95 23,422
07/27/2018 61.88 62.069 61.51 61.51 21,430
07/26/2018 62.23 62.36 62 62.01 15,715
07/25/2018 62.44 62.84 62.06 62.84 22,129
07/24/2018 61.44 62.09 60.75 61.81 50,236
07/23/2018 61.7 61.7 61.09 61.26 23,893
07/20/2018 61.75 62.23 61.59 61.75 32,483
07/19/2018 61.54 62.63 61.44 62.36 44,938
07/18/2018 62.59 62.8 62.2 62.8 23,980
07/17/2018 61.15 62 61 61.92 34,606
07/16/2018 63.49 63.49 62.26 62.65 57,538
07/13/2018 61.12 61.31 60.6 61.15 22,245
07/12/2018 59.77 60.52 59.75 60.5 39,017
07/11/2018 58.48 59.77 58.48 59.2 64,508
07/10/2018 59.92 60.41 59.4362 60.14 46,155
07/09/2018 59.41 59.935 59.24 59.92 41,672
07/06/2018 58.59 59.31 58.49 58.77 50,594
07/05/2018 59.66 59.87 59.0416 59.15 41,133
07/03/2018 60.81 60.81 60.13 60.13 34,834
07/02/2018 59.88 59.88 58.98 59.21 41,968
06/29/2018 60.32 60.4962 59.905 59.98 57,111
06/28/2018 58.92 59.13 58.46 58.74 150,392
06/27/2018 60.82 60.82 59.39 59.39 62,697
06/26/2018 61.95 62.1365 61.55 61.93 38,203
06/25/2018 62.35 62.35 61.34 61.46 34,141
06/22/2018 61.56 62.15 61.56 62.08 34,669
06/21/2018 61.72 62.26 61.56 61.56 30,206
06/20/2018 63.49 63.95 62.5654 62.69 128,933
06/19/2018 67.78 67.78 67.2152 67.6 51,036
*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