Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

15.34 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 (%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.