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

Sinopec Shanghai Petrochemical Co Ltd (SGJH.BE)

Compare
0.1386
+0.0010
+(0.73%)
At close: April 4 at 8:15:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.13860.13860.13860.13860.1386-
Apr 3, 20250.13760.13760.13760.13760.1376-
Apr 2, 20250.14160.14160.14160.14160.1416-
Apr 1, 20250.14120.14120.14120.14120.1412-
Mar 31, 20250.13860.13860.13860.13860.1386-
Mar 28, 20250.14280.14280.14280.14280.1428-
Mar 27, 20250.14560.14560.14560.14560.1456-
Mar 26, 20250.14300.14300.14300.14300.1430-
Mar 25, 20250.14200.14200.14200.14200.1420-
Mar 24, 20250.14340.14340.14340.14340.1434-
Mar 21, 20250.14460.14460.14460.14460.1446-
Mar 20, 20250.14440.14440.14440.14440.1444-
Mar 19, 20250.13740.13740.13740.13740.1374-
Mar 18, 20250.14780.14780.14780.14780.1478-
Mar 17, 20250.14520.14520.14520.14520.1452-
Mar 14, 20250.14580.14580.14580.14580.1458-
Mar 13, 20250.14180.14180.14180.14180.1418-
Mar 12, 20250.14140.14140.14140.14140.1414-
Mar 11, 20250.14080.14080.14080.14080.1408-
Mar 10, 20250.14220.14220.14220.14220.1422-
Mar 7, 20250.14360.14360.14360.14360.1436-
Mar 6, 20250.14280.14280.14280.14280.1428-
Mar 5, 20250.14100.14100.14100.14100.1410-
Mar 4, 20250.14220.14220.14220.14220.1422-
Mar 3, 20250.14340.14340.14340.14340.1434-
Feb 28, 20250.14480.14480.14480.14480.1448-
Feb 27, 20250.14720.14720.14720.14720.1472-
Feb 26, 20250.14840.14840.14840.14840.1484-
Feb 25, 20250.14360.14360.14360.14360.1436-
Feb 24, 20250.14320.14320.14320.14320.1432-
Feb 21, 20250.14360.14360.14360.14360.1436-
Feb 20, 20250.14540.14540.14540.14540.1454-
Feb 19, 20250.14760.14760.14760.14760.1476-
Feb 18, 20250.14620.14620.14620.14620.1462-
Feb 17, 20250.14820.14820.14820.14820.1482-
Feb 14, 20250.14600.14600.14600.14600.1460-
Feb 13, 20250.14640.14640.14640.14640.1464-
Feb 12, 20250.14860.14860.14860.14860.1486-
Feb 11, 20250.14500.14500.14500.14500.1450-
Feb 10, 20250.14420.14420.14420.14420.1442-
Feb 7, 20250.14340.14340.14340.14340.1434-
Feb 6, 20250.14100.14100.14100.14100.1410-
Feb 5, 20250.14080.14080.14080.14080.1408-
Feb 4, 20250.14340.14340.14340.14340.1434-
Feb 3, 20250.14020.14020.14020.14020.1402-
Jan 31, 20250.14040.14040.14040.14040.1404-
Jan 30, 20250.14040.14040.14040.14040.1404-
Jan 29, 20250.13740.13740.13740.13740.1374-
Jan 28, 20250.14260.14260.14260.14260.1426-
Jan 27, 20250.14120.14120.14120.14120.1412-
Jan 24, 20250.13640.13640.13640.13640.1364-
Jan 23, 20250.13680.13680.13680.13680.1368-
Jan 22, 20250.13660.13660.13660.13660.1366-
Jan 21, 20250.13420.13420.13420.13420.1342-
Jan 20, 20250.11900.11900.11900.11900.1190-
Jan 17, 20250.13100.13100.13100.13100.1310-
Jan 16, 20250.13120.13120.13120.13120.1312-
Jan 15, 20250.12980.12980.12980.12980.1298-
Jan 14, 20250.13280.13280.13280.13280.1328-
Jan 13, 20250.12940.12940.12940.12940.1294-
Jan 10, 20250.13000.13000.13000.13000.1300-
Jan 9, 20250.13220.13220.13220.13220.1322-
Jan 8, 20250.13180.13180.13180.13180.1318-
Jan 7, 20250.13360.13360.13360.13360.1336-
Jan 6, 20250.13480.13480.13480.13480.1348-
Jan 3, 20250.13500.13500.13500.13500.1350-
Jan 2, 20250.13400.13400.13400.13400.1340-
Dec 30, 20240.13960.13960.13960.13960.1396-
Dec 27, 20240.13980.13980.13980.13980.1398-
Dec 23, 20240.13680.13680.13680.13680.1368-
Dec 20, 20240.13880.13880.13880.13880.1388-
Dec 19, 20240.13900.13900.13900.13900.1390-
Dec 18, 20240.14060.14060.14060.14060.1406-
Dec 17, 20240.13960.13960.13960.13960.1396-
Dec 16, 20240.13920.13920.13920.13920.1392-
Dec 13, 20240.13760.13760.13760.13760.1376-
Dec 12, 20240.13920.13920.13920.13920.1392-
Dec 11, 20240.13920.13920.13920.13920.1392-
Dec 10, 20240.13740.13740.13740.13740.1374-
Dec 9, 20240.13740.13740.13740.13740.1374-
Dec 6, 20240.13340.13340.13340.13340.1334-
Dec 5, 20240.13160.13160.13160.13160.1316-
Dec 4, 20240.13160.13160.13160.13160.1316-
Dec 3, 20240.13340.13340.13340.13340.1334-
Dec 2, 20240.13300.13300.13300.13300.1330-
Nov 29, 20240.13100.13100.13100.13100.1310-
Nov 28, 20240.13140.13140.13140.13140.1314-
Nov 27, 20240.13360.13360.13360.13360.1336-
Nov 26, 20240.12980.12980.12980.12980.1298-
Nov 25, 20240.12980.12980.12980.12980.1298-
Nov 22, 20240.13000.13000.13000.13000.1300-
Nov 21, 20240.13260.13260.13260.13260.1326-
Nov 20, 20240.13320.13320.13320.13320.1332-
Nov 19, 20240.13300.13300.13300.13300.1330-
Nov 18, 20240.13260.13260.13260.13260.1326-
Nov 15, 20240.13260.13260.13260.13260.1326-
Nov 14, 20240.13260.13260.13260.13260.1326-
Nov 13, 20240.13420.13420.13420.13420.1342-
Nov 12, 20240.13400.13400.13400.13400.1340-
Nov 11, 20240.13640.13640.13640.13640.1364-
Nov 8, 20240.13940.13940.13940.13940.1394-
Nov 7, 20240.14080.14080.14080.14080.1408-
Nov 6, 20240.13380.13380.13380.13380.1338-
Nov 5, 20240.13780.13780.13780.13780.1378-
Nov 4, 20240.13420.13420.13420.13420.1342-
Nov 1, 20240.13320.13320.13320.13320.1332-
Oct 31, 20240.13240.13240.13240.13240.1324-
Oct 30, 20240.13160.13160.13160.13160.1316-
Oct 29, 20240.13160.13160.13160.13160.1316-
Oct 28, 20240.13320.13320.13320.13320.1332-
Oct 25, 20240.12920.12920.12920.12920.1292-
Oct 24, 20240.12600.12600.12600.12600.1260-
Oct 23, 20240.13160.13160.13160.13160.1316-
Oct 22, 20240.13160.13160.13160.13160.1316-
Oct 21, 20240.12860.12860.12860.12860.1286-
Oct 18, 20240.12900.12900.12900.12900.1290-
Oct 17, 20240.12640.12640.12640.12640.1264-
Oct 16, 20240.12600.12600.12600.12600.1260-
Oct 15, 20240.12720.12720.12720.12720.1272-
Oct 14, 20240.13140.13140.13140.13140.1314-
Oct 11, 20240.13020.13020.13020.13020.1302-
Oct 10, 20240.13120.13120.13120.13120.1312-
Oct 9, 20240.12960.12960.12960.12960.1296-
Oct 8, 20240.13760.13760.13760.13760.1376-
Oct 7, 20240.15440.15440.15440.15440.1544-
Oct 4, 20240.14060.14060.14060.14060.1406-
Oct 3, 20240.13600.13600.13600.13600.1360-
Oct 2, 20240.13780.13780.13780.13780.1378-
Oct 1, 20240.12640.12640.12640.12640.1264-
Sep 30, 20240.12840.12840.12840.12840.1284-
Sep 27, 20240.11900.11900.11900.11900.1190-
Sep 26, 20240.11460.11460.11460.11460.1146-
Sep 25, 20240.11280.11280.11280.11280.1128-
Sep 24, 20240.11140.11140.11140.11140.1114-
Sep 23, 20240.10980.10980.10980.10980.1098-
Sep 20, 20240.10840.10840.10840.10840.1084-
Sep 19, 20240.10900.10900.10900.10900.1090-
Sep 18, 20240.10760.10760.10760.10760.1076-
Sep 17, 20240.10760.10760.10760.10760.1076-
Sep 16, 20240.10680.10680.10680.10680.1068-
Sep 13, 20240.10700.10700.10700.10700.1070-
Sep 12, 20240.10760.10760.10760.10760.1076-
Sep 11, 20240.10620.10620.10620.10620.1062-
Sep 10, 20240.10740.10740.10740.10740.1074-
Sep 9, 20240.10600.10600.10600.10600.1060-
Sep 6, 20240.10660.10660.10660.10660.1066-
Sep 5, 20240.10700.10700.10700.10700.1070-
Sep 4, 20240.10840.10840.10840.10840.1084-
Sep 3, 20240.10960.10960.10960.10960.1096-
Sep 2, 20240.10940.10940.10940.10940.1094-
Aug 30, 20240.11160.11160.11160.11160.1116-
Aug 29, 20240.10980.10980.10980.10980.1098-
Aug 28, 20240.10980.10980.10980.10980.1098-
Aug 27, 20240.10940.10940.10940.10940.1094-
Aug 26, 20240.10820.10820.10820.10820.1082-
Aug 23, 20240.10760.10760.10760.10760.1076-
Aug 22, 20240.10860.10860.10860.10860.1086-
Aug 21, 20240.10900.10900.10900.10900.1090-
Aug 20, 20240.10940.10940.10940.10940.1094-
Aug 19, 20240.10120.10120.10120.10120.1012-
Aug 16, 20240.11160.11160.11160.11160.1116-
Aug 15, 20240.11120.11120.11120.11120.1112-
Aug 14, 20240.11160.11160.11160.11160.1116-
Aug 13, 20240.11220.11220.11220.11220.1122-
Aug 12, 20240.11340.11340.11340.11340.1134-
Aug 9, 20240.11460.11460.11460.11460.1146-
Aug 8, 20240.11440.11440.11440.11440.1144-
Aug 7, 20240.11460.11460.11460.11460.1146-
Aug 6, 20240.10720.10720.10720.10720.1072-
Aug 5, 20240.10680.10680.10680.10680.1068-
Aug 2, 20240.11680.11680.11680.11680.1168-
Aug 1, 20240.11780.11780.11780.11780.1178-
Jul 31, 20240.11780.11780.11780.11780.1178-
Jul 30, 20240.11320.11320.11320.11320.1132-
Jul 29, 20240.11380.11380.11380.11380.1138-
Jul 26, 20240.11400.11400.11400.11400.1140-
Jul 25, 20240.11300.11300.11300.11300.1130-
Jul 24, 20240.11520.11520.11520.11520.1152-
Jul 23, 20240.11700.11700.11700.11700.1170-
Jul 22, 20240.11600.11600.11600.11600.1160-
Jul 19, 20240.11820.11820.11820.11820.1182-
Jul 18, 20240.12000.12000.12000.12000.1200-
Jul 17, 20240.12040.12040.12040.12040.1204-
Jul 16, 20240.12180.12180.12180.12180.1218-
Jul 15, 20240.12300.12300.12300.12300.1230-
Jul 12, 20240.12660.12660.12660.12660.1266-
Jul 11, 20240.12360.12360.12360.12360.1236-
Jul 10, 20240.12140.12140.12140.12140.1214-
Jul 9, 20240.12120.12120.12120.12120.1212-
Jul 8, 20240.12140.12140.12140.12140.1214-
Jul 5, 20240.12140.12140.12140.12140.1214-
Jul 4, 20240.12300.12300.12300.12300.1230-
Jul 3, 20240.12360.12360.12360.12360.1236-
Jul 2, 20240.12100.12100.12100.12100.1210-
Jul 1, 20240.12080.12080.12080.12080.1208-
Jun 28, 20240.12300.12300.12300.12300.1230-
Jun 27, 20240.12180.12180.12180.12180.1218-
Jun 26, 20240.12280.12280.12280.12280.1228-
Jun 25, 20240.12240.12240.12240.12240.1224-
Jun 24, 20240.12180.12180.12180.12180.1218-
Jun 21, 20240.12280.12280.12280.12280.1228-
Jun 20, 20240.12500.12500.12500.12500.1250-
Jun 19, 20240.12480.12480.12480.12480.1248-
Jun 18, 20240.12260.12260.12260.12260.1226-
Jun 17, 20240.12180.12180.12180.12180.1218-
Jun 14, 20240.12360.12360.12360.12360.1236-
Jun 13, 20240.12160.12160.12160.12160.1216-
Jun 12, 20240.12360.12360.12360.12360.1236-
Jun 11, 20240.12200.12200.12200.12200.1220-
Jun 10, 20240.12580.12580.12580.12580.1258-
Jun 7, 20240.12300.12300.12300.12300.1230-
Jun 6, 20240.12300.12300.12300.12300.1230-
Jun 5, 20240.12540.12540.12540.12540.1254-
Jun 4, 20240.12620.12620.12620.12620.1262-
Jun 3, 20240.12560.12560.12560.12560.1256-
May 31, 20240.12600.12600.12600.12600.1260-
May 30, 20240.12640.12640.12640.12640.1264-
May 29, 20240.12820.12820.12820.12820.1282-
May 28, 20240.12900.12900.12900.12900.1290-
May 27, 20240.12700.12700.12700.12700.1270-
May 24, 20240.12620.12620.12620.12620.1262-
May 23, 20240.12620.12620.12620.12620.1262-
May 22, 20240.12820.12820.12820.12820.1282-
May 21, 20240.12820.12820.12820.12820.1282-
May 20, 20240.13140.13140.13140.13140.1314-
May 17, 20240.12700.12700.12700.12700.1270-
May 16, 20240.12900.12900.12900.12900.1290-
May 15, 20240.12840.12840.12840.12840.1284-
May 14, 20240.12760.12760.12760.12760.1276-
May 13, 20240.12900.12900.12900.12900.1290-
May 10, 20240.12660.12660.12660.12660.1266-
May 9, 20240.12460.12460.12460.12460.1246-
May 8, 20240.12600.12600.12600.12600.1260-
May 7, 20240.12200.12200.12200.12200.1220-
May 6, 20240.12560.12560.12560.12560.1256-
May 3, 20240.12360.12360.12360.12360.1236-
May 2, 20240.12260.12260.12260.12260.1226-
Apr 30, 20240.12140.12140.12140.12140.1214-
Apr 29, 20240.12600.12600.12600.12600.1260-
Apr 26, 20240.12100.12100.12100.12100.1210-
Apr 25, 20240.11760.11760.11760.11760.1176-
Apr 24, 20240.11320.11320.11320.11320.1132-
Apr 23, 20240.11340.11340.11340.11340.1134-
Apr 22, 20240.11460.11460.11460.11460.1146-
Apr 19, 20240.11500.11500.11500.11500.1150-
Apr 18, 20240.11320.11320.11320.11320.1132-
Apr 17, 20240.11280.11280.11280.11280.1128-
Apr 16, 20240.11280.11280.11280.11280.1128-
Apr 15, 20240.11340.11340.11340.11340.1134-
Apr 12, 20240.11520.11520.11520.11520.1152-
Apr 11, 20240.11600.11600.11600.11600.1160-
Apr 10, 20240.11360.11360.11360.11360.1136-
Apr 9, 20240.11360.11360.11360.11360.1136-
Apr 8, 20240.11260.11260.11260.11260.1126-
Apr 5, 20240.11040.11040.11040.11040.1104-
Apr 4, 20240.11740.11740.11740.11740.1174-

Related Tickers

AE Adams Resources & Energy, Inc.
37.98
0.00%
 
CAPL CrossAmerica Partners LP
22.38
-9.58%
 
DK Delek US Holdings, Inc.
12.09
-6.35%
 
DKL Delek Logistics Partners, LP
39.74
-6.56%
 
CVI CVR Energy, Inc.
16.06
-10.13%
 
CLNE Clean Energy Fuels Corp.
1.4600
-2.01%
 
PSX Phillips 66
98.81
-7.81%
 
IEP Icahn Enterprises L.P.
8.25
-8.03%
 
MPC Marathon Petroleum Corporation
121.07
-5.85%