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 (%)
Jul 31, 2003 12.65 12.65 12.54 12.54 3,774 -0.12(-0.92%)
Jul 30, 2003 12.69 12.71 12.66 12.66 1,797 -0.06(-0.44%)
Jul 29, 2003 12.72 12.76 12.70 12.71 14,197 +0.13(+1.06%)
Jul 28, 2003 12.55 12.61 12.55 12.58 24,441 +0.21(+1.71%)
Jul 25, 2003 12.27 12.37 12.27 12.37 5,211 +0.53(+4.46%)
Jul 24, 2003 11.55 11.86 11.55 11.84 102,617 +0.43(+3.80%)
Jul 23, 2003 11.69 11.69 11.38 11.41 83,207 -0.53(-4.43%)
Jul 22, 2003 11.94 11.94 11.87 11.94 11,501 +0.03(+0.23%)
Jul 21, 2003 12.19 12.19 11.82 11.91 20,128 -0.28(-2.28%)
Jul 18, 2003 12.07 12.19 12.07 12.19 6,290 +0.13(+1.11%)
Jul 17, 2003 12.58 12.58 12.05 12.05 23,183 -0.91(-7.04%)
Jul 16, 2003 12.62 12.96 12.62 12.96 58,946 +0.29(+2.28%)
Jul 15, 2003 12.69 12.83 12.58 12.68 10,962 -0.03(-0.26%)
Jul 14, 2003 12.52 12.79 12.52 12.71 200,921 +0.50(+4.05%)
Jul 11, 2003 12.11 12.24 12.11 12.21 10,603 +0.14(+1.15%)
Jul 10, 2003 11.99 12.07 11.96 12.07 19,768 +0.00(+0.00%)
Jul 09, 2003 11.85 12.21 11.80 12.07 77,816 +0.61(+5.34%)
Jul 08, 2003 11.52 11.52 11.38 11.46 23,183 +0.23(+2.08%)
Jul 07, 2003 11.27 11.34 11.20 11.23 13,478 +0.17(+1.51%)
Jul 03, 2003 10.78 11.06 10.78 11.06 48,882 +0.64(+6.14%)
Jul 02, 2003 10.69 10.69 10.42 10.42 21,026 -0.32(-2.95%)
Jul 01, 2003 10.70 10.77 10.68 10.74 8,806 -0.02(-0.16%)
Jun 30, 2003 10.97 10.97 10.74 10.76 11,681 -0.36(-3.21%)
Jun 27, 2003 11.13 11.16 11.09 11.11 5,211 -0.05(-0.45%)
Jun 26, 2003 11.13 11.24 11.06 11.16 16,533 -0.09(-0.79%)
Jun 25, 2003 11.42 11.43 11.23 11.25 10,243 -0.13(-1.12%)
Jun 24, 2003 11.40 11.42 11.37 11.38 5,571 -0.16(-1.35%)
Jun 23, 2003 11.57 11.60 11.52 11.53 21,565 -0.12(-1.00%)
Jun 20, 2003 11.60 11.65 11.56 11.65 41,154 +0.39(+3.46%)
Jun 19, 2003 11.22 11.31 11.22 11.26 26,597 +0.27(+2.48%)
Jun 18, 2003 10.99 11.12 10.97 10.99 19,588 -0.08(-0.75%)
Jun 17, 2003 11.17 11.17 11.02 11.07 17,791 -0.24(-2.12%)
Jun 16, 2003 11.32 11.32 11.18 11.31 27,136 +0.00(+0.00%)
Jun 13, 2003 11.32 11.35 11.21 11.31 32,708 +0.42(+3.83%)
Jun 12, 2003 10.85 10.98 10.81 10.89 38,458 +0.38(+3.60%)
Jun 11, 2003 10.41 10.52 10.41 10.52 8,626 +0.20(+1.94%)
Jun 10, 2003 10.35 10.35 10.27 10.32 4,133 -0.06(-0.59%)
Jun 09, 2003 10.29 10.42 10.29 10.38 7,727 +0.27(+2.64%)
Jun 06, 2003 10.13 10.18 10.10 10.11 10,603 +0.11(+1.06%)
Jun 05, 2003 9.988 10.04 9.960 10.00 13,478 -0.18(-1.75%)
Jun 04, 2003 10.13 10.18 10.12 10.18 14,916 +0.06(+0.60%)
Jun 03, 2003 10.07 10.13 10.03 10.12 16,893 +0.02(+0.22%)
Jun 02, 2003 10.08 10.14 10.07 10.10 8,626 +0.19(+1.97%)
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%)
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.