Sinopec Shanghai Petrochemical Company Limited - 0338.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.39	1.36	1.36	1.4	1.34	33.7M
August 21, 2025	1.4	1.39	1.39	1.45	1.37	35.78M
August 20, 2025	1.37	1.39	1.39	1.4	1.34	21.31M
August 19, 2025	1.39	1.38	1.38	1.4	1.37	7.77M
August 18, 2025	1.39	1.4	1.4	1.41	1.38	11.61M
August 15, 2025	1.37	1.38	1.38	1.39	1.35	15.18M
August 14, 2025	1.39	1.38	1.38	1.4	1.36	9.71M
August 13, 2025	1.38	1.38	1.38	1.39	1.37	7.78M
August 12, 2025	1.36	1.38	1.38	1.4	1.36	10.83M
August 11, 2025	1.36	1.37	1.37	1.38	1.35	4.19M
August 08, 2025	1.37	1.35	1.35	1.37	1.35	2.93M
August 07, 2025	1.35	1.37	1.37	1.37	1.35	7.39M
August 06, 2025	1.35	1.35	1.35	1.36	1.33	7.74M
August 05, 2025	1.34	1.35	1.35	1.36	1.34	5.8M
August 04, 2025	1.33	1.34	1.34	1.35	1.32	7.11M
August 01, 2025	1.38	1.33	1.33	1.4	1.33	24.05M
July 31, 2025	1.41	1.39	1.39	1.43	1.38	19.63M
July 30, 2025	1.41	1.41	1.41	1.42	1.39	15.42M
July 29, 2025	1.38	1.42	1.42	1.42	1.36	21.19M
July 28, 2025	1.42	1.39	1.39	1.43	1.38	16.25M
July 25, 2025	1.41	1.43	1.43	1.46	1.41	37.87M
July 24, 2025	1.41	1.42	1.42	1.43	1.37	20.01M
July 23, 2025	1.4	1.41	1.41	1.43	1.39	29.65M
July 22, 2025	1.34	1.41	1.41	1.41	1.34	44.06M
July 21, 2025	1.3	1.35	1.35	1.35	1.3	33.26M
July 18, 2025	1.27	1.29	1.29	1.3	1.27	16.19M
July 17, 2025	1.28	1.28	1.28	1.28	1.26	10.31M
July 16, 2025	1.26	1.27	1.27	1.28	1.26	22.44M
July 15, 2025	1.31	1.27	1.27	1.31	1.26	54.33M
July 14, 2025	1.32	1.36	1.36	1.37	1.32	18.37M
July 11, 2025	1.3	1.33	1.33	1.34	1.3	21.49M
July 10, 2025	1.29	1.31	1.31	1.31	1.28	16.3M
July 09, 2025	1.3	1.28	1.28	1.31	1.28	10.36M
July 08, 2025	1.28	1.29	1.29	1.3	1.27	16.47M
July 07, 2025	1.31	1.28	1.28	1.31	1.28	16.65M
July 04, 2025	1.32	1.31	1.31	1.33	1.3	13.62M
July 03, 2025	1.31	1.33	1.33	1.35	1.3	42.8M
July 02, 2025	1.26	1.29	1.29	1.31	1.26	31.1M
June 30, 2025	1.27	1.27	1.27	1.28	1.25	9.39M
June 27, 2025	1.22	1.27	1.27	1.29	1.22	39.6M
June 26, 2025	1.22	1.22	1.22	1.23	1.21	10.01M
June 25, 2025	1.21	1.22	1.22	1.23	1.21	17.46M
June 24, 2025	1.21	1.22	1.22	1.22	1.18	17.01M
June 23, 2025	1.23	1.23	1.21	1.24	1.21	12.35M
June 20, 2025	1.25	1.22	1.22	1.25	1.21	19.5M
June 19, 2025	1.27	1.24	1.24	1.27	1.22	24.65M
June 18, 2025	1.26	1.26	1.26	1.28	1.25	21.66M
June 17, 2025	1.27	1.26	1.26	1.28	1.25	25M
June 16, 2025	1.27	1.26	1.26	1.3	1.24	46.36M
June 13, 2025	1.24	1.26	1.26	1.29	1.22	59.38M
June 12, 2025	1.24	1.24	1.24	1.25	1.22	9.95M
June 11, 2025	1.24	1.23	1.23	1.25	1.23	6.38M
June 10, 2025	1.24	1.23	1.23	1.25	1.23	3.6M
June 09, 2025	1.24	1.24	1.24	1.25	1.24	6.7M
June 06, 2025	1.24	1.24	1.24	1.24	1.23	2.05M
June 05, 2025	1.23	1.23	1.23	1.25	1.22	4.56M
June 04, 2025	1.23	1.25	1.25	1.25	1.23	6.73M
June 03, 2025	1.21	1.24	1.24	1.24	1.21	6.8M
June 02, 2025	1.22	1.2	1.2	1.23	1.17	9.79M
May 30, 2025	1.24	1.23	1.23	1.25	1.23	11.07M

Sinopec Shanghai Petrochemical Company Limited (0338.HK) HKSE