Quantcast

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

SHI 
$45.77
*  
1.04
2.22%
Get SHI Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading SHI now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    SHI After Hours
 
 
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-AUG-2018 TO 16-NOV-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.
16:00 47 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
10/15/2018 49.07 49.07 48.31 48.31 35,885
10/12/2018 49.13 49.3899 48.525 48.98 66,250
10/11/2018 47.76 48.149 47.5 47.5 110,540
10/10/2018 51.66 52.06 51.31 51.55 145,333
10/09/2018 56.27 56.27 55.63 55.77 60,314
10/08/2018 56.16 56.56 55.93 56.27 46,209
10/05/2018 57.29 57.3571 56.23 56.72 48,711
10/04/2018 58.07 58.07 56.92 57.27 32,768
10/03/2018 59.76 59.78 58.885 59.23 39,892
10/02/2018 59.5 59.82 59.25 59.62 43,617
10/01/2018 60.96 60.96 59.77 59.77 34,110
09/28/2018 60.65 60.85 60.17 60.35 40,818
09/27/2018 59.57 61.33 59.2701 60.34 73,256
09/26/2018 60.22 60.93 59.76 59.8 44,995
09/25/2018 58.04 58.31 57.91 58.31 17,696
09/24/2018 58.12 58.25 57.73 57.87 13,257
09/21/2018 59.39 59.5 58.72 58.76 33,984
09/20/2018 58.51 58.52 57.95 58.2 34,363
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
*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