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 (%)
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%)
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.