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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.38	1.38	1.38	1.38	1.37	3.96M
December 03, 2025	1.37	1.38	1.38	1.38	1.35	11.48M
December 02, 2025	1.36	1.38	1.38	1.38	1.35	10.9M
December 01, 2025	1.34	1.37	1.37	1.37	1.33	8.4M
November 28, 2025	1.32	1.34	1.34	1.34	1.31	7.38M
November 27, 2025	1.32	1.32	1.32	1.33	1.31	6.61M
November 26, 2025	1.34	1.34	1.34	1.34	1.32	4.01M
November 25, 2025	1.33	1.34	1.34	1.34	1.32	5.2M
November 24, 2025	1.31	1.32	1.32	1.34	1.3	11.81M
November 21, 2025	1.35	1.3	1.3	1.35	1.3	18.13M
November 20, 2025	1.35	1.36	1.36	1.38	1.35	7.31M
November 19, 2025	1.34	1.36	1.36	1.37	1.32	18.24M
November 18, 2025	1.37	1.33	1.33	1.38	1.32	16.97M
November 17, 2025	1.37	1.38	1.38	1.39	1.36	9.05M
November 14, 2025	1.36	1.38	1.38	1.39	1.36	7.51M
November 13, 2025	1.38	1.39	1.39	1.39	1.37	6.92M
November 12, 2025	1.37	1.38	1.38	1.39	1.35	16.83M
November 11, 2025	1.36	1.37	1.37	1.38	1.35	4.42M
November 10, 2025	1.35	1.36	1.36	1.37	1.34	7.6M
November 07, 2025	1.32	1.34	1.34	1.36	1.32	7.68M
November 06, 2025	1.33	1.33	1.33	1.34	1.32	7.79M
November 05, 2025	1.34	1.34	1.34	1.35	1.3	17.57M
November 04, 2025	1.36	1.35	1.35	1.36	1.34	4.55M
November 03, 2025	1.33	1.35	1.35	1.36	1.33	8.28M
October 31, 2025	1.36	1.33	1.33	1.36	1.33	7.35M
October 30, 2025	1.34	1.35	1.35	1.36	1.34	8.92M
October 28, 2025	1.36	1.33	1.33	1.37	1.33	12.4M
October 27, 2025	1.37	1.36	1.36	1.38	1.36	12.4M
October 26, 2025	1.37	1.36	1.36	1.38	1.36	6.8M
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

Sinopec Shanghai Petrochemical Company Limited (0338.HK) HKSE