Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Sinopec Shanghai Petrochemical Company Limited (600688.SS)

Compare
3.2500
-0.0100
(-0.31%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20253.27003.28003.24003.25003.250030,335,378
Mar 11, 20253.22003.27003.21003.26003.260028,128,725
Mar 10, 20253.23003.24003.20003.24003.240033,543,257
Mar 7, 20253.19003.25003.17003.23003.230035,088,177
Mar 6, 20253.17003.22003.14003.20003.200043,248,987
Mar 5, 20253.19003.20003.14003.16003.160026,597,058
Mar 4, 20253.15003.19003.13003.18003.180033,611,179
Mar 3, 20253.17003.20003.14003.15003.150035,196,425
Feb 28, 20253.19003.22003.16003.17003.170028,694,100
Feb 27, 20253.19003.22003.16003.20003.200033,653,675
Feb 26, 20253.14003.21003.13003.19003.190039,207,608
Feb 25, 20253.13003.18003.09003.13003.130039,296,913
Feb 24, 20253.09003.15003.08003.13003.130043,059,973
Feb 21, 20253.11003.15003.08003.08003.080029,039,656
Feb 20, 20253.10003.13003.07003.10003.100033,806,627
Feb 19, 20253.09003.12003.07003.10003.100028,779,500
Feb 18, 20253.11003.15003.08003.09003.090035,054,470
Feb 17, 20253.07003.14003.05003.12003.120043,080,442
Feb 14, 20253.07003.08003.03003.06003.060027,893,333
Feb 13, 20253.10003.12003.06003.07003.070027,423,668
Feb 12, 20253.09003.13003.05003.11003.110035,393,232
Feb 11, 20253.02003.10003.00003.09003.090061,695,291
Feb 10, 20252.95003.02002.94003.01003.010040,425,064
Feb 7, 20252.91002.96002.89002.95002.950034,871,214
Feb 6, 20252.93002.94002.88002.91002.910032,355,775
Feb 5, 20252.88002.94002.86002.92002.920046,314,216
Jan 27, 20252.85002.96002.84002.86002.860054,036,805
Jan 24, 20252.78002.82002.77002.81002.810030,193,905
Jan 23, 20252.78002.82002.77002.78002.780031,072,500
Jan 22, 20252.78002.78002.75002.77002.770022,429,253
Jan 21, 20252.81002.82002.76002.78002.780026,377,252
Jan 20, 20252.83002.85002.79002.79002.790035,126,425
Jan 17, 20252.84002.85002.80002.82002.820026,166,825
Jan 16, 20252.84002.89002.83002.84002.840038,511,836
Jan 15, 20252.91002.91002.82002.83002.830037,984,651
Jan 14, 20252.86002.92002.84002.91002.910036,540,588
Jan 13, 20252.79002.88002.79002.86002.860044,339,984
Jan 10, 20252.82002.84002.79002.79002.790019,981,352
Jan 9, 20252.86002.87002.82002.82002.820023,213,176
Jan 8, 20252.90002.91002.82002.87002.870024,175,738
Jan 7, 20252.92002.93002.85002.90002.900026,856,522
Jan 6, 20252.91002.94002.87002.93002.930030,254,070
Jan 3, 20252.93002.97002.88002.90002.900033,221,226
Jan 2, 20253.02003.04002.91002.93002.930039,832,053
Dec 31, 20243.08003.09003.01003.02003.020026,558,022
Dec 30, 20243.07003.07003.03003.07003.070024,621,052
Dec 27, 20243.00003.07003.00003.06003.060040,642,422
Dec 26, 20243.01003.02002.98003.00003.000017,878,000
Dec 25, 20243.03003.04002.98003.01003.010025,055,374
Dec 24, 20242.98003.04002.97003.03003.030031,404,204
Dec 23, 20243.00003.02002.97002.98002.980037,972,295
Dec 20, 20243.04003.05003.00003.00003.000031,152,725
Dec 19, 20243.05003.07003.02003.04003.040027,039,478
Dec 18, 20243.05003.10003.04003.06003.060033,539,873
Dec 17, 20243.08003.12003.00003.04003.040047,891,576
Dec 16, 20243.07003.13003.07003.08003.080048,096,703
Dec 13, 20243.16003.16003.05003.08003.080082,584,594
Dec 12, 20243.19003.19003.14003.16003.160050,633,125
Dec 11, 20243.17003.22003.16003.19003.190043,091,257
Dec 10, 20243.23003.23003.14003.16003.160045,125,699
Dec 9, 20243.18003.24003.14003.17003.170040,883,246
Dec 6, 20243.11003.18003.10003.17003.170044,484,235
Dec 5, 20243.09003.12003.08003.11003.110025,932,677
Dec 4, 20243.11003.13003.08003.09003.090027,135,607
Dec 3, 20243.12003.14003.07003.12003.120030,735,282
Dec 2, 20243.05003.14003.04003.12003.120054,917,957
Nov 29, 20243.06003.08003.02003.03003.030035,662,922
Nov 28, 20243.01003.09003.00003.06003.060041,912,749
Nov 27, 20242.98003.02002.93003.01003.010034,976,161
Nov 26, 20242.96003.01002.95002.99002.990030,320,901
Nov 25, 20242.95003.00002.93002.97002.970032,266,100
Nov 22, 20243.01003.04002.93002.94002.940035,433,275
Nov 21, 20243.06003.08003.00003.02003.020024,555,755
Nov 20, 20243.01003.05002.99003.04003.040033,275,900
Nov 19, 20243.01003.04002.96003.01003.010032,814,501
Nov 18, 20242.99003.08002.99003.01003.010038,732,750
Nov 15, 20243.00003.03002.98002.98002.980029,259,300
Nov 14, 20243.06003.07002.99003.00003.000029,938,700
Nov 13, 20243.04003.09003.03003.07003.070033,495,036
Nov 12, 20243.06003.11003.02003.04003.040043,767,104
Nov 11, 20243.11003.12003.05003.07003.070040,249,322
Nov 8, 20243.19003.20003.10003.12003.120043,700,248
Nov 7, 20243.07003.18003.06003.16003.160042,937,494
Nov 6, 20243.10003.12003.03003.09003.090043,481,998
Nov 5, 20243.02003.10003.02003.10003.100053,720,544
Nov 4, 20242.96003.02002.94003.02003.020037,342,988
Nov 1, 20242.94003.01002.93002.97002.970043,924,572
Oct 31, 20242.94002.97002.92002.95002.950031,127,470
Oct 30, 20242.91002.97002.90002.94002.940028,736,631
Oct 29, 20243.03003.03002.91002.92002.920041,623,898
Oct 28, 20242.94003.02002.92003.02003.020042,628,855
Oct 25, 20242.88002.94002.87002.94002.940034,773,101
Oct 24, 20242.91002.91002.86002.89002.890041,012,382
Oct 23, 20242.86002.96002.85002.95002.950050,774,765
Oct 22, 20242.83002.87002.81002.86002.860039,240,522
Oct 21, 20242.85002.86002.80002.83002.830034,425,955
Oct 18, 20242.77002.87002.74002.83002.830049,973,547
Oct 17, 20242.84002.86002.77002.77002.770034,648,301
Oct 16, 20242.80002.86002.79002.83002.830031,365,928
Oct 15, 20242.89002.89002.82002.82002.820034,773,484
Oct 14, 20242.86002.90002.84002.89002.890033,362,225
Oct 11, 20242.93002.94002.83002.86002.860035,021,375
Oct 10, 20242.86002.98002.83002.91002.910046,569,141
Oct 9, 20243.03003.03002.82002.87002.870069,141,502
Oct 8, 20243.28003.29002.95003.07003.0700112,116,213
Sep 30, 20242.83003.02002.83002.99002.990084,743,781
Sep 27, 20242.75002.79002.75002.79002.790025,813,243
Sep 26, 20242.66002.74002.65002.73002.730030,933,350
Sep 25, 20242.65002.71002.64002.66002.660025,239,500
Sep 24, 20242.53002.63002.53002.63002.630027,955,500
Sep 23, 20242.53002.54002.51002.53002.530010,213,279
Sep 20, 20242.55002.55002.51002.52002.520016,172,501
Sep 19, 20242.49002.56002.47002.56002.560019,853,101
Sep 18, 20242.53002.53002.46002.49002.490013,358,101
Sep 13, 20242.51002.53002.50002.52002.520012,249,501
Sep 12, 20242.49002.51002.48002.49002.490012,786,955
Sep 11, 20242.48002.49002.45002.48002.480015,994,700
Sep 10, 20242.50002.54002.46002.49002.490022,820,828
Sep 9, 20242.53002.53002.48002.49002.490019,890,462
Sep 6, 20242.55002.57002.53002.54002.540016,454,837
Sep 5, 20242.54002.57002.53002.54002.540016,584,375
Sep 4, 20242.58002.58002.54002.55002.550015,871,486
Sep 3, 20242.61002.63002.58002.59002.590018,437,222
Sep 2, 20242.65002.66002.61002.61002.610023,614,850
Aug 30, 20242.63002.69002.61002.65002.650025,451,001
Aug 29, 20242.68002.69002.63002.63002.630025,403,101
Aug 28, 20242.69002.72002.68002.69002.690014,444,868
Aug 27, 20242.69002.71002.67002.70002.700013,808,550
Aug 26, 20242.65002.69002.64002.69002.690013,947,075
Aug 23, 20242.67002.68002.63002.65002.650018,507,125
Aug 22, 20242.71002.72002.65002.67002.670018,105,864
Aug 21, 20242.72002.73002.70002.71002.710012,385,370
Aug 20, 20242.75002.76002.70002.73002.730018,260,833
Aug 19, 20242.75002.78002.74002.76002.760013,837,689
Aug 16, 20242.78002.80002.75002.75002.750017,863,925
Aug 15, 20242.73002.80002.72002.78002.780021,920,025
Aug 14, 20242.76002.78002.74002.74002.740012,203,317
Aug 13, 20242.76002.78002.74002.77002.770015,151,750
Aug 12, 20242.75002.77002.72002.76002.760016,839,150
Aug 9, 20242.74002.78002.74002.76002.760018,839,219
Aug 8, 20242.71002.75002.71002.73002.730015,130,330
Aug 7, 20242.72002.73002.69002.71002.710012,620,450
Aug 6, 20242.72002.73002.70002.73002.730017,077,700
Aug 5, 20242.71002.76002.70002.70002.700021,108,550
Aug 2, 20242.73002.76002.71002.73002.730017,849,000
Aug 1, 20242.74002.78002.72002.73002.730020,901,543
Jul 31, 20242.68002.75002.67002.74002.740026,828,722
Jul 30, 20242.68002.69002.66002.67002.670013,981,750
Jul 29, 20242.67002.70002.65002.69002.690019,940,102
Jul 26, 20242.64002.68002.63002.66002.660016,815,094
Jul 25, 20242.63002.66002.62002.64002.640011,732,762
Jul 24, 20242.63002.67002.60002.64002.640022,333,801
Jul 23, 20242.66002.71002.63002.63002.630023,302,627
Jul 22, 20242.69002.70002.65002.66002.660014,566,945
Jul 19, 20242.71002.71002.67002.68002.680018,254,968
Jul 18, 20242.69002.72002.66002.71002.710019,706,150
Jul 17, 20242.68002.70002.66002.69002.690016,491,675
Jul 16, 20242.69002.71002.67002.69002.690017,176,275
Jul 15, 20242.70002.74002.68002.70002.700021,562,275
Jul 12, 20242.70002.75002.69002.71002.710027,363,200
Jul 11, 20242.64002.69002.63002.69002.690020,086,300
Jul 10, 20242.62002.64002.60002.60002.600015,029,675
Jul 9, 20242.59002.64002.55002.62002.620020,048,825
Jul 8, 20242.63002.63002.58002.59002.590015,350,801
Jul 5, 20242.63002.63002.63002.63002.6300-
Jul 4, 20242.67002.69002.62002.63002.630016,009,375
Jul 3, 20242.65002.70002.65002.67002.670019,294,326
Jul 2, 20242.65002.66002.64002.65002.650015,728,902
Jul 1, 20242.60002.66002.60002.64002.640018,695,075
Jun 28, 20242.60002.64002.59002.61002.610020,952,900
Jun 27, 20242.63002.65002.58002.60002.600020,352,901
Jun 26, 20242.60002.64002.55002.63002.630021,585,078
Jun 25, 20242.54002.61002.53002.59002.590028,530,560
Jun 24, 20242.57002.57002.51002.53002.530027,201,050
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 7, 20242.65002.72002.65002.71002.710026,112,625
Jun 6, 20242.67002.70002.63002.65002.650027,763,550
Jun 5, 20242.73002.73002.67002.67002.670018,427,100
Jun 4, 20242.67002.73002.66002.73002.730023,713,350
Jun 3, 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 9, 20242.83002.87002.83002.86002.860023,704,647
May 8, 20242.86002.88002.83002.84002.840024,069,376
May 7, 20242.91002.91002.85002.87002.870028,182,990
May 6, 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 9, 20242.81002.85002.80002.83002.830025,137,302
Apr 8, 20242.82002.86002.79002.81002.810038,057,383
Apr 3, 20242.77002.82002.76002.80002.800035,516,424
Apr 2, 20242.71002.77002.69002.77002.770041,926,476
Apr 1, 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

Related Tickers

BCP.BK Bangchak Corporation Public Company Limited
36.00
-2.04%
 
0603.HK CHINA OIL & GAS
0.150
0.00%
 
VEA.AX Viva Energy Group Limited
1.6350
+3.15%
 
6505.TW Formosa Petrochemical Corporation
38.75
-0.26%