Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.456 7.657 7.456 7.645 20,667 +0.47(+6.51%)
Nov 27, 2002 7.189 7.234 7.178 7.178 3,055 +0.01(+0.08%)
Nov 26, 2002 7.178 7.178 7.150 7.172 4,672 +0.04(+0.62%)
Nov 25, 2002 7.128 7.167 7.128 7.128 4,672 +0.11(+1.59%)
Nov 22, 2002 7.044 7.044 7.017 7.017 359 -0.03(-0.39%)
Nov 21, 2002 7.067 7.067 7.044 7.044 1,078 -0.03(-0.39%)
Nov 20, 2002 7.089 7.089 7.072 7.072 1,258 -0.06(-0.86%)
Nov 19, 2002 7.145 7.145 7.134 7.134 539 -0.05(-0.70%)
Nov 18, 2002 7.245 7.245 7.178 7.184 1,258 -0.07(-0.92%)
Nov 15, 2002 7.150 7.262 7.150 7.250 3,953 +0.14(+1.96%)
Nov 14, 2002 7.039 7.111 7.039 7.111 898 +0.07(+1.03%)
Nov 13, 2002 7.167 7.167 6.994 7.039 7,907 -0.13(-1.86%)
Nov 12, 2002 7.178 7.234 7.095 7.172 12,580 -0.06(-0.85%)
Nov 11, 2002 7.300 7.300 7.234 7.234 2,516 -0.04(-0.54%)
Nov 08, 2002 7.167 7.312 7.167 7.273 11,322 +0.21(+2.99%)
Nov 07, 2002 7.061 7.061 7.061 7.061 539 +0.02(+0.32%)
Nov 06, 2002 7.134 7.134 7.006 7.039 4,672 -0.15(-2.09%)
Nov 05, 2002 7.178 7.189 7.178 7.189 718 -0.03(-0.46%)
Nov 04, 2002 7.262 7.267 7.223 7.223 3,414 -0.06(-0.76%)
Nov 01, 2002 7.006 7.512 6.978 7.278 7,727 +0.24(+3.48%)
Oct 31, 2002 7.122 7.122 6.989 7.033 5,391 -0.12(-1.63%)
Oct 30, 2002 7.211 7.211 7.150 7.150 107,828 -0.04(-0.62%)
Oct 29, 2002 7.300 7.300 7.195 7.195 3,234 -0.16(-2.19%)
Oct 28, 2002 7.339 7.367 7.300 7.356 7,368 +0.07(+0.99%)
Oct 25, 2002 7.278 7.284 7.234 7.284 2,336 +0.01(+0.08%)
Oct 24, 2002 7.239 7.284 7.239 7.278 2,875 +0.11(+1.55%)
Oct 23, 2002 7.134 7.167 7.134 7.167 9,345 +0.25(+3.62%)
Oct 22, 2002 6.928 7.006 6.917 6.917 15,814 +0.04(+0.65%)
Oct 21, 2002 6.761 6.889 6.699 6.872 11,681 +0.06(+0.90%)
Oct 18, 2002 6.772 6.811 6.772 6.811 14,377 +0.07(+0.99%)
Oct 17, 2002 6.455 6.750 6.455 6.744 32,887 +0.59(+9.58%)
Oct 16, 2002 6.232 6.232 6.093 6.154 14,736 +0.04(+0.73%)
Oct 15, 2002 5.982 6.110 5.982 6.110 6,649 +0.32(+5.48%)
Oct 14, 2002 5.715 5.793 5.709 5.793 4,492 +0.04(+0.77%)
Oct 11, 2002 5.620 5.748 5.620 5.748 8,446 +0.14(+2.48%)
Oct 10, 2002 5.553 5.620 5.553 5.609 10,782 +0.11(+2.02%)
Oct 09, 2002 5.665 5.665 5.498 5.498 10,423 -0.18(-3.14%)
Oct 08, 2002 5.904 5.904 5.626 5.676 9,345 -0.26(-4.32%)
Oct 07, 2002 5.954 5.954 5.870 5.932 5,391 -0.08(-1.30%)
Oct 04, 2002 6.010 6.076 5.982 6.010 6,469 +0.02(+0.37%)
Oct 03, 2002 6.076 6.076 5.987 5.987 4,313 -0.09(-1.47%)
Oct 02, 2002 6.121 6.121 6.026 6.076 10,962 +0.06(+0.92%)
Oct 01, 2002 5.982 6.021 5.982 6.021 2,336 +0.01(+0.19%)
Sep 30, 2002 6.065 6.065 6.010 6.010 19,588 -0.28(-4.42%)
Sep 27, 2002 6.288 6.316 6.288 6.288 11,861 -0.06(-0.88%)
Sep 26, 2002 6.427 6.427 6.327 6.343 5,571 -0.18(-2.73%)
Sep 25, 2002 6.566 6.566 6.455 6.521 664,944 -0.07(-1.10%)
Sep 24, 2002 6.705 6.733 6.594 6.594 2,875 -0.08(-1.25%)
Sep 23, 2002 6.789 6.789 6.677 6.677 3,774 -0.19(-2.83%)
Sep 20, 2002 6.866 6.889 6.816 6.872 3,774 -0.02(-0.24%)
Sep 19, 2002 6.983 7.000 6.889 6.889 19,049 -0.08(-1.20%)
Sep 18, 2002 7.022 7.056 6.955 6.972 5,211 -0.11(-1.49%)
Sep 17, 2002 7.056 7.122 7.033 7.078 5,211 -0.03(-0.47%)
Sep 16, 2002 7.122 7.122 7.095 7.111 718 -0.01(-0.08%)
Sep 13, 2002 7.178 7.234 7.117 7.117 3,055 -0.17(-2.37%)
Sep 12, 2002 7.289 7.289 7.289 7.289 89,857 -0.03(-0.38%)
Sep 11, 2002 7.317 7.317 7.317 7.317 359 -0.03(-0.38%)
Sep 10, 2002 7.306 7.345 7.178 7.345 6,829 +0.01(+0.15%)
Sep 09, 2002 7.328 7.334 7.328 7.334 1,976 -0.01(-0.15%)
Sep 06, 2002 7.345 7.378 7.317 7.345 4,313 -0.02(-0.23%)
Sep 05, 2002 7.289 7.362 7.262 7.362 3,774 +0.02(+0.23%)
Sep 04, 2002 7.345 7.345 7.345 7.345 17,971 +0.06(+0.76%)
Sep 03, 2002 7.345 7.345 7.289 7.289 2,695 -0.08(-1.13%)
Aug 30, 2002 7.323 7.462 7.323 7.373 2,516 +0.09(+1.30%)
Aug 29, 2002 7.373 7.373 7.178 7.278 7,008 -0.18(-2.46%)
Aug 28, 2002 7.579 7.579 7.462 7.462 1,617 -0.26(-3.39%)
Aug 27, 2002 7.734 7.734 7.723 7.723 5,571 -0.26(-3.21%)
Aug 26, 2002 7.879 7.996 7.879 7.979 3,055 +0.13(+1.70%)
Aug 23, 2002 7.729 7.874 7.729 7.846 30,192 +0.17(+2.25%)
Aug 22, 2002 7.679 7.690 7.657 7.673 7,368 +0.12(+1.55%)
Aug 21, 2002 7.484 7.568 7.484 7.556 19,049 +0.43(+6.09%)
Aug 20, 2002 7.234 7.234 7.122 7.122 6,110 -0.09(-1.31%)
Aug 16, 2002 7.234 7.234 7.178 7.217 5,211 -0.04(-0.61%)
Aug 15, 2002 7.234 7.262 7.234 7.262 3,774 +0.12(+1.71%)
Aug 14, 2002 7.150 7.150 7.078 7.139 7,188 +0.29(+4.31%)
Aug 13, 2002 6.900 6.955 6.844 6.844 3,414 -0.06(-0.81%)
Aug 12, 2002 7.095 7.128 6.844 6.900 14,556 -0.18(-2.52%)
Aug 07, 2002 7.122 7.122 7.078 7.078 3,594 -0.10(-1.40%)
Aug 06, 2002 7.011 7.250 7.011 7.178 17,791 +0.22(+3.20%)
Aug 05, 2002 7.345 7.345 6.955 6.955 10,603 -0.45(-6.02%)
Aug 02, 2002 7.606 7.634 7.401 7.401 8,626 -0.26(-3.41%)
Aug 01, 2002 7.790 7.790 7.651 7.662 13,478 +0.16(+2.08%)
Jul 31, 2002 7.317 7.512 7.317 7.506 31,629 +0.40(+5.56%)
Jul 30, 2002 7.095 7.167 7.095 7.111 9,345 +0.22(+3.23%)
Jul 29, 2002 6.844 6.889 6.844 6.889 3,055 +0.20(+2.99%)
Jul 26, 2002 7.156 7.156 6.588 6.688 19,229 -0.55(-7.54%)
Jul 25, 2002 7.217 7.234 7.067 7.234 15,994 -0.04(-0.54%)
Jul 24, 2002 7.345 7.345 7.178 7.273 17,072 +0.01(+0.15%)
Jul 23, 2002 7.512 7.512 7.211 7.262 99,022 +0.01(+0.15%)
Jul 22, 2002 7.556 7.556 7.245 7.250 8,446 -0.32(-4.19%)
Jul 19, 2002 7.818 7.818 7.568 7.568 15,275 -0.51(-6.27%)
Jul 17, 2002 8.180 8.180 8.074 8.074 269,572 -0.33(-3.91%)
Jul 12, 2002 8.391 8.447 8.391 8.402 12,040 +0.09(+1.07%)
Jul 11, 2002 8.280 8.313 8.280 8.313 4,133 +0.14(+1.77%)
Jul 10, 2002 8.280 8.280 8.152 8.168 3,234 -0.12(-1.48%)
Jul 09, 2002 8.046 8.291 8.046 8.291 15,635 +0.24(+3.04%)
Jul 08, 2002 8.207 8.207 8.046 8.046 9,165 -0.16(-1.97%)
Jul 05, 2002 8.207 8.252 8.207 8.207 5,391 +0.01(+0.07%)
Jul 04, 2002 8.280 8.280 8.196 8.202 12,400 +0.00(+0.00%)
Jul 03, 2002 8.280 8.280 8.196 8.202 12,400 +0.00(+0.00%)
Jul 02, 2002 8.235 8.235 8.202 8.202 10,243 -0.14(-1.73%)
Jul 01, 2002 8.463 8.463 8.347 8.347 5,571 -0.11(-1.32%)
Jun 28, 2002 8.263 8.486 8.263 8.458 23,362 +0.31(+3.75%)
Jun 27, 2002 8.124 8.152 8.124 8.152 718 +0.08(+1.03%)
Jun 26, 2002 7.957 8.074 7.957 8.068 8,446 -0.20(-2.42%)
Jun 25, 2002 8.235 8.285 8.180 8.269 10,243 -0.02(-0.20%)
Jun 21, 2002 8.347 8.347 8.235 8.285 6,110 -0.15(-1.78%)
Jun 20, 2002 8.263 8.436 8.263 8.436 12,759 +0.26(+3.20%)
Jun 19, 2002 8.308 8.308 8.079 8.174 19,049 -0.39(-4.55%)
Jun 18, 2002 8.625 8.653 8.558 8.564 33,606 -0.17(-1.97%)
Jun 17, 2002 8.597 8.781 8.597 8.736 17,612 -0.22(-2.48%)
Jun 14, 2002 8.742 9.042 8.641 8.959 54,094 +0.61(+7.33%)
Jun 12, 2002 8.458 8.458 8.313 8.347 6,649 -0.13(-1.51%)
Jun 11, 2002 8.530 8.530 8.441 8.475 6,290 -0.08(-0.98%)
Jun 10, 2002 8.625 8.625 8.541 8.558 13,298 -0.05(-0.58%)
Jun 07, 2002 8.486 8.625 8.486 8.608 21,565 +0.40(+4.88%)
Jun 06, 2002 8.224 8.263 8.180 8.207 14,556 +0.23(+2.86%)
Jun 05, 2002 7.846 7.979 7.846 7.979 4,313 +0.21(+2.72%)
May 31, 2002 7.651 7.785 7.651 7.768 5,571 -0.52(-6.31%)
May 28, 2002 8.335 8.352 8.291 8.291 4,852 -0.10(-1.19%)
May 27, 2002 8.341 8.424 8.313 8.391 40,974 +0.00(+0.00%)
May 24, 2002 8.341 8.424 8.313 8.391 40,974 +0.07(+0.87%)
May 23, 2002 8.347 8.347 8.274 8.319 31,450 +0.26(+3.25%)
May 22, 2002 8.013 8.068 8.013 8.057 7,907 +0.01(+0.14%)
May 21, 2002 8.041 8.091 8.041 8.046 7,727 +0.14(+1.83%)
May 20, 2002 7.929 7.957 7.874 7.901 3,594 -0.03(-0.35%)
May 17, 2002 7.951 7.951 7.929 7.929 53,914 -0.07(-0.84%)
May 16, 2002 7.963 8.041 7.963 7.996 14,736 +0.37(+4.81%)
May 15, 2002 7.679 7.679 7.629 7.629 1,258 -0.08(-1.01%)
May 14, 2002 7.790 7.790 7.651 7.707 34,325 +0.23(+3.13%)
May 13, 2002 7.373 7.479 7.373 7.473 4,313 +0.05(+0.67%)
May 10, 2002 7.512 7.512 7.289 7.423 14,916 -0.13(-1.77%)
May 09, 2002 7.523 7.556 7.512 7.556 5,571 +0.13(+1.72%)
May 08, 2002 7.345 7.428 7.345 7.428 4,672 +0.06(+0.75%)
May 07, 2002 7.428 7.428 7.373 7.373 35,942 -0.06(-0.82%)
May 06, 2002 7.540 7.540 7.401 7.434 6,290 -0.13(-1.69%)
May 03, 2002 7.623 7.623 7.562 7.562 2,156 -0.06(-0.80%)
May 02, 2002 7.568 7.623 7.568 7.623 2,516 +0.00(+0.00%)
May 01, 2002 7.623 7.651 7.623 7.623 2,516 +0.00(+0.00%)
Apr 30, 2002 7.540 7.623 7.540 7.623 5,391 +0.03(+0.37%)
Apr 29, 2002 7.612 7.612 7.540 7.595 3,234 -0.07(-0.94%)
Apr 26, 2002 7.701 7.762 7.668 7.668 4,133 +0.20(+2.68%)
Apr 25, 2002 7.540 7.545 7.467 7.467 8,087 -0.32(-4.14%)
Apr 24, 2002 7.734 7.846 7.568 7.790 8,087 +0.09(+1.23%)
Apr 23, 2002 7.696 7.696 7.696 7.696 1,078 +0.07(+0.95%)
Apr 22, 2002 7.679 7.679 7.623 7.623 539 -0.10(-1.30%)
Apr 19, 2002 7.818 7.818 7.723 7.723 5,930 -0.21(-2.60%)
Apr 18, 2002 7.929 7.929 7.929 7.929 3,594 -0.07(-0.90%)
Apr 17, 2002 7.929 8.002 7.929 8.002 4,133 +0.07(+0.84%)
Apr 16, 2002 7.935 7.935 7.935 7.935 1,797 +0.00(+0.00%)
Apr 15, 2002 7.929 7.946 7.929 7.935 1,437 -0.01(-0.14%)
Apr 12, 2002 7.940 7.946 7.935 7.946 2,156 +0.01(+0.07%)
Apr 11, 2002 7.985 7.985 7.940 7.940 718 -0.10(-1.25%)
Apr 10, 2002 8.207 8.207 8.041 8.041 4,313 -0.17(-2.03%)
Apr 09, 2002 8.207 8.207 8.130 8.207 5,571 +0.00(+0.00%)
Apr 08, 2002 8.074 8.207 8.074 8.207 10,243 +0.13(+1.65%)
Apr 05, 2002 8.091 8.091 8.074 8.074 4,133 -0.06(-0.68%)
Apr 04, 2002 8.269 8.269 8.130 8.130 19,768 +0.06(+0.76%)
Apr 03, 2002 7.929 8.096 7.929 8.068 78,894 +0.37(+4.84%)
Apr 02, 2002 7.707 7.707 7.696 7.696 2,875 +0.19(+2.60%)
Apr 01, 2002 7.428 7.512 7.428 7.501 3,594 +0.12(+1.58%)
Mar 29, 2002 7.384 7.384 7.384 7.384 179 +0.00(+0.00%)
Mar 28, 2002 7.384 7.384 7.384 7.384 179 -0.27(-3.49%)
Mar 27, 2002 7.679 7.690 7.651 7.651 2,516 -0.03(-0.36%)
Mar 26, 2002 7.651 7.679 7.651 7.679 1,976 +0.01(+0.07%)
Mar 25, 2002 7.874 7.874 7.657 7.673 19,409 -0.22(-2.75%)
Mar 22, 2002 7.990 8.007 7.890 7.890 7,008 -0.13(-1.66%)
Mar 21, 2002 8.207 8.207 7.913 8.024 7,188 -0.13(-1.57%)
Mar 20, 2002 8.102 8.152 8.096 8.152 4,852 +0.04(+0.48%)
Mar 19, 2002 8.207 8.219 8.113 8.113 17,612 -0.68(-7.72%)
Mar 18, 2002 8.597 8.792 8.597 8.792 13,478 +0.27(+3.13%)
Mar 15, 2002 8.341 8.536 8.341 8.525 20,307 +0.22(+2.61%)
Mar 14, 2002 8.291 8.308 8.263 8.308 5,930 +0.01(+0.07%)
Mar 13, 2002 8.347 8.347 8.280 8.302 23,183 +0.19(+2.33%)
Mar 12, 2002 8.068 8.113 8.068 8.113 6,469 +0.25(+3.18%)
Mar 11, 2002 7.957 7.957 7.857 7.862 7,008 +0.00(+0.00%)
Mar 08, 2002 7.896 7.896 7.862 7.862 1,976 -0.18(-2.21%)
Mar 07, 2002 8.013 8.041 7.874 8.041 23,542 -0.03(-0.34%)
Mar 06, 2002 7.963 8.163 7.963 8.068 38,818 +0.13(+1.68%)
Mar 05, 2002 8.046 8.046 7.835 7.935 56,969 -0.17(-2.06%)
Mar 04, 2002 8.068 8.180 8.013 8.102 43,850 +0.33(+4.30%)
Mar 01, 2002 7.762 7.862 7.696 7.768 29,113 -0.21(-2.65%)
Feb 28, 2002 8.041 8.057 7.963 7.979 18,870 +0.00(+0.00%)
Feb 27, 2002 7.957 8.041 7.940 7.979 17,612 +0.22(+2.87%)
Feb 26, 2002 7.790 7.829 7.690 7.757 17,971 -0.22(-2.72%)
Feb 25, 2002 7.901 7.974 7.890 7.974 12,580 -0.31(-3.70%)
Feb 22, 2002 8.180 8.280 8.102 8.280 41,334 +0.32(+4.06%)
Feb 21, 2002 8.013 8.013 7.885 7.957 38,998 -0.27(-3.25%)
Feb 20, 2002 8.146 8.235 8.146 8.224 71,885 +0.24(+3.00%)
Feb 19, 2002 7.985 8.124 7.979 7.985 73,683 +0.67(+9.13%)
Feb 18, 2002 7.228 7.367 7.228 7.317 124,362 +0.00(+0.00%)
Feb 15, 2002 7.228 7.367 7.228 7.317 124,362 +0.33(+4.78%)
Feb 14, 2002 7.006 7.011 6.961 6.983 5,211 -0.02(-0.24%)
Feb 13, 2002 6.928 7.000 6.928 7.000 1,617 +0.04(+0.64%)
Feb 12, 2002 6.955 6.955 6.955 6.955 179 -0.03(-0.40%)
Feb 11, 2002 7.022 7.028 6.928 6.983 11,142 +0.22(+3.29%)
Feb 08, 2002 6.705 6.761 6.683 6.761 12,939 +0.13(+1.93%)
Feb 07, 2002 6.789 6.789 6.633 6.633 12,400 -0.29(-4.26%)
Feb 06, 2002 6.983 7.022 6.928 6.928 11,501 +0.06(+0.89%)
Feb 05, 2002 6.928 6.955 6.839 6.866 269,572 -0.09(-1.28%)
Feb 04, 2002 7.067 7.067 6.933 6.955 4,672 +0.16(+2.29%)
Feb 01, 2002 6.872 6.872 6.800 6.800 5,391 -0.02(-0.24%)
Jan 31, 2002 6.733 6.816 6.711 6.816 13,658 -0.13(-1.84%)
Jan 30, 2002 7.089 7.089 6.878 6.944 28,934 +0.09(+1.38%)
Jan 29, 2002 7.039 7.039 6.844 6.850 49,421 -0.30(-4.20%)
Jan 28, 2002 7.234 7.234 7.106 7.150 74,222 +0.29(+4.30%)
Jan 25, 2002 6.900 6.955 6.855 6.855 28,215 +0.43(+6.76%)
Jan 24, 2002 6.260 6.482 6.260 6.421 50,679 +0.66(+11.50%)
Jan 23, 2002 5.731 5.759 5.703 5.759 31,270 +0.03(+0.49%)
Jan 22, 2002 5.815 5.843 5.703 5.731 9,345 -0.08(-1.44%)
Jan 21, 2002 5.676 5.815 5.676 5.815 8,446 +0.00(+0.00%)
Jan 18, 2002 5.676 5.815 5.676 5.815 8,446 +0.11(+1.95%)
Jan 17, 2002 5.703 5.720 5.642 5.703 10,243 +0.28(+5.13%)
Jan 16, 2002 5.453 5.592 5.425 5.425 47,264 +0.30(+5.86%)
Jan 15, 2002 5.091 5.175 5.091 5.125 646,973 -0.11(-2.02%)
Jan 14, 2002 5.231 5.247 5.164 5.231 10,064 -0.28(-5.05%)
Jan 11, 2002 5.509 5.509 5.509 5.509 179 +0.01(+0.20%)
Jan 10, 2002 5.425 5.531 5.425 5.498 3,594 +0.47(+9.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.