Sinopec Shanghai Petroche... (SHI)
NYSE: SHI
· Real-Time Price · USD
15.34
-0.10 (-0.65%)
At close: Sep 02, 2022, 9:59 PM
SHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2022 | 15.32 | 15.44 | 15.28 | 15.34 | 15.34 | -0.65% | 14,401 |
| Sep 1, 2022 | 15.31 | 15.46 | 15.26 | 15.44 | 15.44 | -0.06% | 21,792 |
| Aug 31, 2022 | 15.55 | 15.55 | 15.36 | 15.45 | 15.45 | -1.34% | 45,905 |
| Aug 30, 2022 | 15.76 | 15.78 | 15.53 | 15.66 | 15.66 | -1.63% | 36,788 |
| Aug 29, 2022 | 15.81 | 16.03 | 15.76 | 15.92 | 15.92 | -0.19% | 59,960 |
| Aug 26, 2022 | 15.97 | 16.08 | 15.84 | 15.95 | 15.95 | 0.63% | 67,302 |
| Aug 25, 2022 | 15.99 | 15.99 | 15.63 | 15.85 | 15.85 | -0.56% | 51,349 |
| Aug 24, 2022 | 15.84 | 16.00 | 15.72 | 15.94 | 15.94 | 0.31% | 60,017 |
| Aug 23, 2022 | 15.84 | 15.98 | 15.60 | 15.89 | 15.89 | 0.95% | 41,397 |
| Aug 22, 2022 | 15.48 | 15.81 | 15.47 | 15.74 | 15.74 | -0.38% | 66,800 |
| Aug 19, 2022 | 15.75 | 15.82 | 15.42 | 15.80 | 15.80 | 0.70% | 68,704 |
| Aug 18, 2022 | 15.88 | 15.88 | 15.61 | 15.69 | 15.69 | -2.24% | 95,652 |
| Aug 17, 2022 | 15.61 | 16.09 | 15.61 | 16.05 | 16.05 | 1.97% | 84,780 |
| Aug 16, 2022 | 15.54 | 15.84 | 15.54 | 15.74 | 15.74 | 1.55% | 83,240 |
| Aug 15, 2022 | 15.26 | 15.50 | 14.97 | 15.50 | 15.50 | -2.76% | 158,861 |
| Aug 12, 2022 | 15.36 | 15.94 | 15.36 | 15.94 | 15.94 | -1.06% | 139,929 |
| Aug 11, 2022 | 15.96 | 16.11 | 15.85 | 16.11 | 16.11 | 0.50% | 12,095 |
| Aug 10, 2022 | 15.89 | 16.11 | 15.80 | 16.03 | 16.03 | -0.62% | 13,956 |
| Aug 9, 2022 | 16.04 | 16.20 | 15.90 | 16.13 | 16.13 | 0.44% | 15,463 |
| Aug 8, 2022 | 16.16 | 16.16 | 15.47 | 16.06 | 16.06 | -0.06% | 23,147 |