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 (%)
May 30, 2003 9.960 9.960 9.905 9.905 17,612 +0.22(+2.24%)
May 29, 2003 9.760 9.760 9.688 9.688 3,953 -0.13(-1.36%)
May 28, 2003 9.966 9.966 9.821 9.821 12,400 -0.14(-1.45%)
May 27, 2003 9.960 10.03 9.916 9.966 17,432 +0.23(+2.34%)
May 23, 2003 9.793 9.793 9.738 9.738 10,243 +0.00(+0.00%)
May 22, 2003 9.732 9.765 9.632 9.738 31,809 +0.11(+1.10%)
May 21, 2003 9.543 9.654 9.521 9.632 33,247 +0.62(+6.92%)
May 20, 2003 8.914 9.014 8.903 9.009 29,832 +0.34(+3.98%)
May 19, 2003 8.680 8.742 8.664 8.664 20,307 +0.21(+2.43%)
May 16, 2003 8.447 8.536 8.430 8.458 22,644 +0.00(+0.00%)
May 15, 2003 8.502 8.502 8.408 8.458 12,040 +0.06(+0.66%)
May 14, 2003 8.374 8.413 8.347 8.402 14,916 -0.14(-1.63%)
May 13, 2003 8.525 8.558 8.469 8.541 19,768 -0.03(-0.32%)
May 12, 2003 8.430 8.569 8.430 8.569 22,464 +0.42(+5.12%)
May 09, 2003 8.207 8.207 8.096 8.152 24,081 -0.08(-1.01%)
May 08, 2003 8.335 8.335 8.180 8.235 28,394 -0.10(-1.20%)
May 07, 2003 8.374 8.374 8.313 8.335 5,211 -0.22(-2.54%)
May 06, 2003 8.480 8.564 8.452 8.552 10,962 -0.04(-0.45%)
May 05, 2003 8.575 8.680 8.541 8.591 10,962 +0.03(+0.32%)
May 02, 2003 8.519 8.564 8.513 8.564 3,594 +0.02(+0.26%)
May 01, 2003 8.586 8.586 8.541 8.541 3,055 -0.06(-0.71%)
Apr 30, 2003 8.669 8.669 8.603 8.603 3,055 -0.12(-1.40%)
Apr 29, 2003 8.675 8.758 8.675 8.725 6,829 +0.21(+2.48%)
Apr 28, 2003 8.374 8.513 8.374 8.513 31,989 +0.26(+3.17%)
Apr 25, 2003 8.341 8.341 8.207 8.252 9,345 -0.10(-1.20%)
Apr 24, 2003 8.369 8.430 8.324 8.352 11,142 -0.01(-0.13%)
Apr 23, 2003 8.347 8.469 8.207 8.363 37,380 -0.59(-6.59%)
Apr 22, 2003 8.981 9.020 8.903 8.953 18,510 -0.17(-1.83%)
Apr 21, 2003 9.170 9.170 9.114 9.120 2,516 -0.04(-0.43%)
Apr 17, 2003 9.120 9.170 9.120 9.159 2,695 +0.14(+1.61%)
Apr 16, 2003 9.070 9.070 8.986 9.014 5,391 -0.26(-2.76%)
Apr 15, 2003 9.237 9.293 9.159 9.270 27,136 +0.23(+2.52%)
Apr 14, 2003 9.053 9.070 9.014 9.042 8,985 -0.08(-0.85%)
Apr 11, 2003 9.070 9.137 9.070 9.120 11,322 +0.05(+0.55%)
Apr 10, 2003 9.120 9.120 9.070 9.070 1,078 -0.11(-1.21%)
Apr 09, 2003 9.215 9.259 9.176 9.181 2,156 -0.01(-0.12%)
Apr 08, 2003 9.309 9.309 9.181 9.192 6,649 -0.17(-1.84%)
Apr 07, 2003 9.432 9.454 9.354 9.365 9,345 -0.01(-0.12%)
Apr 04, 2003 9.448 9.459 9.376 9.376 3,414 -0.08(-0.82%)
Apr 03, 2003 9.487 9.487 9.420 9.454 2,516 -0.03(-0.35%)
Apr 02, 2003 9.543 9.543 9.487 9.487 7,907 +0.08(+0.89%)
Apr 01, 2003 9.304 9.443 9.304 9.404 36,302 +0.11(+1.20%)
Mar 31, 2003 9.265 9.343 9.248 9.293 19,229 -0.16(-1.71%)
Mar 28, 2003 9.515 9.515 9.393 9.454 8,806 +0.13(+1.43%)
Mar 27, 2003 9.376 9.376 9.270 9.320 7,008 -0.02(-0.24%)
Mar 26, 2003 9.293 9.365 9.293 9.343 9,704 +0.08(+0.84%)
Mar 25, 2003 9.231 9.265 9.215 9.265 2,695 +0.34(+3.80%)
Mar 24, 2003 8.959 8.959 8.886 8.925 5,211 -0.17(-1.84%)
Mar 21, 2003 9.031 9.131 9.020 9.092 12,759 +0.04(+0.49%)
Mar 20, 2003 8.870 9.081 8.870 9.048 10,782 +0.21(+2.39%)
Mar 19, 2003 8.781 8.864 8.736 8.836 12,400 +0.41(+4.89%)
Mar 18, 2003 8.408 8.430 8.408 8.424 2,516 +0.12(+1.41%)
Mar 17, 2003 8.347 8.347 8.252 8.308 17,612 -0.10(-1.19%)
Mar 14, 2003 8.508 8.508 8.391 8.408 7,907 -0.12(-1.44%)
Mar 13, 2003 8.302 8.530 8.302 8.530 12,759 +0.20(+2.40%)
Mar 12, 2003 8.246 8.358 8.246 8.330 5,211 +0.13(+1.56%)
Mar 11, 2003 8.074 8.252 8.074 8.202 9,524 +0.18(+2.22%)
Mar 10, 2003 8.319 8.347 7.985 8.024 31,629 -0.29(-3.55%)
Mar 07, 2003 8.280 8.319 8.207 8.319 11,681 -0.06(-0.73%)
Mar 06, 2003 8.458 8.475 8.380 8.380 12,939 -0.58(-6.46%)
Mar 05, 2003 8.903 9.014 8.903 8.959 17,252 +0.11(+1.19%)
Mar 04, 2003 9.014 9.014 8.847 8.853 14,377 -0.29(-3.16%)
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.