Canada markets closed

Sinopec Shanghai Petrochemical Company Limited (600688.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.5800-0.0100 (-0.39%)
At close: 03:00PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242.59002.62002.57002.58002.580023,884,700
Jun 20, 20242.62002.64002.58002.59002.590021,187,710
Jun 19, 20242.65002.66002.62002.63002.630017,935,440
Jun 18, 20242.61002.66002.61002.65002.650018,552,140
Jun 17, 20242.62002.65002.59002.62002.620015,863,582
Jun 14, 20242.65002.65002.60002.63002.630019,161,010
Jun 13, 20242.68002.69002.62002.63002.630023,037,290
Jun 12, 20242.66002.69002.65002.68002.680016,109,125
Jun 11, 20242.70002.71002.65002.67002.670021,384,275
Jun 07, 20242.65002.72002.65002.71002.710026,112,625
Jun 06, 20242.67002.70002.63002.65002.650027,763,550
Jun 05, 20242.73002.73002.67002.67002.670018,427,100
Jun 04, 20242.67002.73002.66002.73002.730023,713,350
Jun 03, 20242.76002.76002.66002.68002.680041,884,573
May 31, 20242.78002.80002.75002.76002.760023,208,100
May 30, 20242.78002.82002.77002.77002.770027,667,600
May 29, 20242.79002.80002.77002.78002.780021,100,217
May 28, 20242.80002.82002.78002.78002.780025,713,425
May 27, 20242.78002.81002.77002.80002.800025,739,501
May 24, 20242.75002.80002.73002.77002.770027,322,759
May 23, 20242.82002.83002.73002.75002.750038,667,800
May 22, 20242.85002.87002.81002.82002.820024,871,900
May 21, 20242.89002.90002.84002.85002.850031,422,090
May 20, 20242.84002.90002.83002.89002.890042,834,186
May 17, 20242.80002.84002.80002.84002.840026,154,151
May 16, 20242.80002.82002.79002.81002.810026,291,632
May 15, 20242.82002.82002.79002.79002.790018,855,500
May 14, 20242.82002.84002.81002.82002.820019,380,800
May 13, 20242.84002.85002.80002.83002.830030,227,201
May 10, 20242.86002.89002.83002.85002.850023,296,774
May 09, 20242.83002.87002.83002.86002.860023,704,647
May 08, 20242.86002.88002.83002.84002.840024,069,376
May 07, 20242.91002.91002.85002.87002.870028,182,990
May 06, 20242.85002.91002.83002.91002.910042,761,239
Apr 30, 20242.84002.88002.83002.83002.830030,966,375
Apr 29, 20242.83002.85002.78002.85002.850041,554,600
Apr 26, 20242.83002.86002.79002.82002.820034,478,954
Apr 25, 20242.78002.85002.77002.82002.820039,790,829
Apr 24, 20242.75002.76002.71002.76002.760022,439,925
Apr 23, 20242.78002.79002.74002.75002.750029,115,388
Apr 22, 20242.88002.90002.78002.78002.780043,698,900
Apr 19, 20242.82002.92002.81002.89002.890046,360,743
Apr 18, 20242.81002.85002.80002.81002.810026,016,075
Apr 17, 20242.77002.82002.76002.81002.810033,933,105
Apr 16, 20242.84002.86002.76002.77002.770041,178,100
Apr 15, 20242.83002.87002.79002.86002.860039,824,724
Apr 12, 20242.84002.86002.82002.84002.840023,154,600
Apr 11, 20242.82002.86002.80002.84002.840023,399,125
Apr 10, 20242.83002.85002.80002.82002.820024,611,266
Apr 09, 20242.81002.85002.80002.83002.830025,137,302
Apr 08, 20242.82002.86002.79002.81002.810038,057,383
Apr 03, 20242.77002.82002.76002.80002.800035,516,424
Apr 02, 20242.71002.77002.69002.77002.770041,926,476
Apr 01, 20242.70002.71002.67002.70002.700026,425,705
Mar 29, 20242.63002.73002.62002.69002.690033,740,600
Mar 28, 20242.59002.64002.58002.62002.620024,920,962
Mar 27, 20242.63002.64002.59002.59002.590021,572,675
Mar 26, 20242.65002.68002.61002.63002.630028,237,450
Mar 25, 20242.68002.71002.66002.66002.660024,631,948
Mar 22, 20242.72002.73002.67002.68002.680035,709,101
Mar 21, 20242.76002.77002.72002.72002.720028,755,550
Mar 20, 20242.74002.77002.72002.76002.760021,063,500
Mar 19, 20242.77002.78002.74002.75002.750026,137,592
Mar 18, 20242.73002.77002.73002.77002.770027,559,421
Mar 15, 20242.71002.75002.67002.74002.740032,678,125
Mar 14, 20242.72002.74002.70002.71002.710023,269,789
Mar 13, 20242.72002.73002.69002.72002.720021,140,887
Mar 12, 20242.74002.76002.70002.72002.720021,629,803
Mar 11, 20242.72002.74002.71002.74002.740020,062,600
Mar 08, 20242.70002.73002.69002.72002.720016,830,528
Mar 07, 20242.69002.76002.69002.70002.700026,855,975
Mar 06, 20242.68002.72002.68002.69002.690016,765,803
Mar 05, 20242.75002.75002.68002.69002.690036,725,453
Mar 04, 20242.79002.80002.75002.75002.750021,765,700
Mar 01, 20242.80002.83002.76002.78002.780031,699,381
Feb 29, 20242.72002.78002.71002.77002.770063,604,930
Feb 28, 20242.77002.80002.73002.74002.740036,429,125
Feb 27, 20242.76002.78002.74002.77002.770028,931,222
Feb 26, 20242.78002.80002.76002.76002.760024,587,989
Feb 23, 20242.79002.80002.76002.79002.790023,041,726
Feb 22, 20242.76002.80002.75002.79002.790023,499,148
Feb 21, 20242.75002.82002.74002.77002.770029,528,666
Feb 20, 20242.79002.80002.74002.76002.760024,819,022
Feb 19, 20242.79002.85002.78002.80002.800042,450,199
Feb 08, 20242.70002.84002.69002.80002.800054,486,895
Feb 07, 20242.58002.70002.55002.70002.700049,190,438
Feb 06, 20242.41002.60002.38002.58002.580051,000,603
Feb 05, 20242.57002.58002.38002.43002.430053,104,600
Feb 02, 20242.62002.66002.50002.56002.560030,237,151
Feb 01, 20242.67002.68002.60002.61002.610024,044,105
Jan 31, 20242.74002.76002.66002.67002.670023,764,975
Jan 30, 20242.76002.82002.72002.74002.740027,297,186
Jan 29, 20242.84002.85002.77002.79002.790037,937,624
Jan 26, 20242.77002.88002.76002.84002.840048,562,107
Jan 25, 20242.62002.80002.61002.78002.780045,188,500
Jan 24, 20242.56002.63002.53002.63002.630027,894,150
Jan 23, 20242.53002.59002.49002.58002.580030,699,347
Jan 22, 20242.66002.66002.51002.53002.530026,990,450
Jan 19, 20242.63002.68002.61002.65002.650026,505,817
Jan 18, 20242.71002.72002.56002.63002.630047,240,715
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...