Sinopec Shanghai Petrochemical Company Limited (0338.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 7,340,000 |
| May 31, 2024 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 6,146,000 |
| May 30, 2024 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 4,518,000 |
| May 29, 2024 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 5,852,000 |
| May 28, 2024 | 1.160 | 1.210 | 1.160 | 1.190 | 1.190 | 10,830,665 |
| May 27, 2024 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 6,405,000 |
| May 24, 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 7,426,191 |
| May 23, 2024 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 11,265,000 |
| May 22, 2024 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 5,020,200 |
| May 21, 2024 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 10,332,000 |
| May 20, 2024 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 15,656,988 |
| May 17, 2024 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 6,914,000 |
| May 16, 2024 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 10,235,000 |
| May 14, 2024 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 10,837,879 |
| May 13, 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 19,083,446 |
| May 10, 2024 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 26,895,562 |
| May 09, 2024 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 8,386,000 |
| May 08, 2024 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 10,819,168 |
| May 07, 2024 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 8,913,000 |
| May 06, 2024 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 29,212,757 |
| May 03, 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 3,207,000 |
| May 02, 2024 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 6,407,000 |
| Apr 30, 2024 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 9,299,000 |
| Apr 29, 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 22,384,000 |
| Apr 26, 2024 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 14,573,000 |
| Apr 25, 2024 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 35,796,562 |
| Apr 24, 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 10,046,000 |
| Apr 23, 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 13,431,500 |
| Apr 22, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 5,008,793 |
| Apr 19, 2024 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 10,037,799 |
| Apr 18, 2024 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 6,673,099 |
| Apr 17, 2024 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 10,905,000 |
| Apr 16, 2024 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 17,326,000 |
| Apr 15, 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 11,230,000 |
| Apr 12, 2024 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 6,042,000 |
| Apr 11, 2024 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 4,506,146 |
| Apr 10, 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 4,532,686 |
| Apr 09, 2024 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 5,631,000 |
| Apr 08, 2024 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 7,205,000 |
| Apr 05, 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 4,274,500 |
| Apr 03, 2024 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 3,826,000 |
| Apr 02, 2024 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 16,621,000 |
| Mar 28, 2024 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 9,281,000 |
| Mar 27, 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 27,920,000 |
| Mar 26, 2024 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 17,548,000 |
| Mar 25, 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 21,080,520 |
| Mar 22, 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 10,252,000 |
| Mar 21, 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 7,668,000 |
| Mar 20, 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 4,489,000 |
| Mar 19, 2024 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 4,226,000 |
| Mar 18, 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 4,730,000 |
| Mar 15, 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 13,817,731 |
| Mar 14, 2024 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 7,708,000 |
| Mar 13, 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 4,446,000 |
| Mar 12, 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 4,243,337 |
| Mar 11, 2024 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 4,329,000 |
| Mar 08, 2024 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 9,546,187 |
| Mar 07, 2024 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 4,420,000 |
| Mar 06, 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 6,398,000 |
| Mar 05, 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 11,270,000 |
| Mar 04, 2024 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 7,408,000 |
| Mar 01, 2024 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 9,676,605 |
| Feb 29, 2024 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 11,576,000 |
| Feb 28, 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 17,187,000 |
| Feb 27, 2024 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 24,082,000 |
| Feb 26, 2024 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 7,343,000 |
| Feb 23, 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 5,167,000 |
| Feb 22, 2024 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 10,644,000 |
| Feb 21, 2024 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 11,748,000 |
| Feb 20, 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 4,616,000 |
| Feb 19, 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 7,767,000 |
| Feb 16, 2024 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 2,968,000 |
| Feb 15, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 2,390,373 |
| Feb 14, 2024 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 2,258,574 |
| Feb 09, 2024 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 1,142,228 |
| Feb 08, 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 4,208,000 |
| Feb 07, 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,890,000 |
| Feb 06, 2024 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 11,115,000 |
| Feb 05, 2024 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 10,412,900 |
| Feb 02, 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 15,032,000 |
| Feb 01, 2024 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 9,251,000 |
| Jan 31, 2024 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 10,008,000 |
| Jan 30, 2024 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 7,868,000 |
| Jan 29, 2024 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 7,268,521 |
| Jan 26, 2024 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 10,295,200 |
| Jan 25, 2024 | 1.060 | 1.100 | 1.050 | 1.100 | 1.100 | 16,726,000 |
| Jan 24, 2024 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 17,076,000 |
| Jan 23, 2024 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 5,831,000 |
| Jan 22, 2024 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 15,554,755 |
| Jan 19, 2024 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 5,498,000 |
| Jan 18, 2024 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 21,288,000 |
| Jan 17, 2024 | 1.120 | 1.120 | 1.060 | 1.070 | 1.070 | 13,645,998 |
| Jan 16, 2024 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 5,859,300 |
| Jan 15, 2024 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 4,757,001 |
| Jan 12, 2024 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 3,770,000 |
| Jan 11, 2024 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 7,480,130 |
| Jan 10, 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 2,285,451 |
| Jan 09, 2024 | 1.130 | 1.170 | 1.120 | 1.130 | 1.130 | 14,054,000 |
| Jan 08, 2024 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 7,203,000 |
| Jan 05, 2024 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 6,014,936 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.