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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1.41	1.37	1.37	1.41	1.37	8.64M
October 23, 2025	1.39	1.39	1.39	1.41	1.37	16.63M
October 22, 2025	1.37	1.4	1.4	1.41	1.37	17.95M
October 21, 2025	1.36	1.36	1.36	1.38	1.36	6.2M
October 20, 2025	1.36	1.36	1.36	1.38	1.35	5.25M
October 17, 2025	1.39	1.36	1.36	1.39	1.35	18.48M
October 16, 2025	1.36	1.38	1.38	1.39	1.35	9.37M
October 15, 2025	1.37	1.37	1.37	1.38	1.36	6.97M
October 14, 2025	1.38	1.37	1.37	1.4	1.36	7.79M
October 13, 2025	1.36	1.39	1.39	1.39	1.34	15.89M
October 10, 2025	1.37	1.4	1.4	1.41	1.36	22M
October 09, 2025	1.36	1.37	1.37	1.38	1.35	5.79M
October 08, 2025	1.35	1.37	1.37	1.37	1.35	3.46M
October 06, 2025	1.36	1.37	1.37	1.37	1.35	1.88M
October 03, 2025	1.37	1.36	1.36	1.37	1.36	1.29M
October 02, 2025	1.35	1.38	1.38	1.38	1.34	4.83M
September 30, 2025	1.35	1.36	1.36	1.38	1.35	10.46M
September 29, 2025	1.31	1.35	1.35	1.36	1.31	15.02M
September 26, 2025	1.32	1.31	1.31	1.33	1.3	17.79M
September 25, 2025	1.34	1.32	1.32	1.36	1.32	7.31M
September 24, 2025	1.33	1.36	1.36	1.37	1.32	20.8M
September 23, 2025	1.33	1.33	1.33	1.34	1.3	17.38M
September 22, 2025	1.37	1.32	1.32	1.37	1.32	17.61M
September 19, 2025	1.34	1.36	1.36	1.38	1.34	18.05M
September 18, 2025	1.36	1.34	1.34	1.36	1.32	14.7M
September 17, 2025	1.37	1.36	1.36	1.37	1.34	32.7M
September 16, 2025	1.35	1.36	1.36	1.37	1.34	10.68M
September 15, 2025	1.36	1.35	1.35	1.38	1.34	10.96M
September 12, 2025	1.37	1.36	1.36	1.37	1.35	5.58M
September 11, 2025	1.33	1.37	1.37	1.37	1.32	22.86M
September 10, 2025	1.32	1.32	1.32	1.34	1.3	18.61M
September 09, 2025	1.32	1.32	1.32	1.35	1.31	23.56M
September 08, 2025	1.32	1.32	1.32	1.34	1.32	13.89M
September 05, 2025	1.3	1.31	1.31	1.32	1.29	14.46M
September 04, 2025	1.3	1.3	1.3	1.32	1.29	10.82M
September 03, 2025	1.32	1.31	1.31	1.34	1.3	13.78M
September 02, 2025	1.35	1.33	1.33	1.35	1.32	11.54M
September 01, 2025	1.35	1.34	1.34	1.37	1.34	12.58M
August 29, 2025	1.37	1.35	1.35	1.39	1.34	21.32M
August 28, 2025	1.39	1.37	1.37	1.39	1.34	17.71M
August 27, 2025	1.45	1.37	1.37	1.45	1.37	26.16M
August 26, 2025	1.41	1.44	1.44	1.47	1.41	51.06M
August 25, 2025	1.37	1.41	1.41	1.43	1.37	44.29M
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

Sinopec Shanghai Petrochemical Company Limited (0338.HK) HKSE