Sinopec Shanghai Petrochemical Company Limited - 600688.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.67	2.7	2.7	2.71	2.67	35.76M
September 25, 2025	2.71	2.67	2.67	2.71	2.67	39.95M
September 24, 2025	2.69	2.7	2.7	2.72	2.69	39.64M
September 23, 2025	2.73	2.7	2.7	2.73	2.67	54.31M
September 22, 2025	2.76	2.73	2.73	2.76	2.71	52.1M
September 19, 2025	2.8	2.76	2.76	2.82	2.75	73.33M
September 18, 2025	2.83	2.79	2.79	2.85	2.78	79.73M
September 17, 2025	2.84	2.83	2.83	2.86	2.8	72.21M
September 16, 2025	2.82	2.84	2.84	2.86	2.8	73.74M
September 15, 2025	2.78	2.82	2.82	2.84	2.77	96.48M
September 12, 2025	2.77	2.77	2.77	2.81	2.76	109.38M
September 11, 2025	2.76	2.77	2.77	2.78	2.74	48.03M
September 10, 2025	2.77	2.76	2.76	2.77	2.74	40.56M
September 09, 2025	2.78	2.76	2.76	2.79	2.75	63.14M
September 08, 2025	2.79	2.78	2.78	2.83	2.77	90.55M
September 05, 2025	2.78	2.79	2.79	2.8	2.77	32.82M
September 04, 2025	2.8	2.78	2.78	2.81	2.77	48.42M
September 03, 2025	2.84	2.81	2.81	2.85	2.8	40.2M
September 02, 2025	2.85	2.83	2.83	2.86	2.82	54.64M
September 01, 2025	2.87	2.85	2.85	2.88	2.83	56.76M
August 29, 2025	2.88	2.86	2.86	2.94	2.85	87.61M
August 28, 2025	2.89	2.88	2.88	2.93	2.83	74.3M
August 27, 2025	2.95	2.89	2.89	2.98	2.88	62.74M
August 26, 2025	2.93	2.95	2.95	2.98	2.91	61.74M
August 25, 2025	2.93	2.93	2.93	2.96	2.92	67.38M
August 22, 2025	2.92	2.93	2.93	2.93	2.88	45.28M
August 21, 2025	2.89	2.93	2.93	2.95	2.88	69.09M
August 20, 2025	2.85	2.9	2.9	2.9	2.84	47.28M
August 19, 2025	2.86	2.85	2.85	2.87	2.85	23.27M
August 18, 2025	2.85	2.86	2.86	2.88	2.85	38.73M
August 15, 2025	2.84	2.85	2.85	2.87	2.84	38.34M
August 14, 2025	2.88	2.84	2.84	2.89	2.83	41.05M
August 13, 2025	2.88	2.87	2.87	2.89	2.86	24.86M
August 12, 2025	2.88	2.88	2.88	2.9	2.87	22.64M
August 11, 2025	2.88	2.88	2.88	2.89	2.86	23.73M
August 08, 2025	2.86	2.88	2.88	2.89	2.86	25.04M
August 07, 2025	2.87	2.87	2.87	2.88	2.84	25.24M
August 06, 2025	2.85	2.87	2.87	2.88	2.84	25.07M
August 05, 2025	2.83	2.86	2.86	2.87	2.83	34.6M
August 04, 2025	2.84	2.83	2.83	2.85	2.82	35.85M
August 01, 2025	2.86	2.85	2.85	2.88	2.84	37.79M
July 31, 2025	2.93	2.87	2.87	2.93	2.86	51.57M
July 30, 2025	2.93	2.93	2.93	2.96	2.91	32.87M
July 29, 2025	2.92	2.93	2.93	2.94	2.89	32.66M
July 28, 2025	2.93	2.91	2.91	2.94	2.9	36.25M
July 25, 2025	2.97	2.95	2.95	2.98	2.93	35.07M
July 24, 2025	2.94	2.96	2.96	2.98	2.91	52.5M
July 23, 2025	2.99	2.96	2.94	3.02	2.96	57.55M
July 22, 2025	2.94	2.98	2.96	2.99	2.92	57M
July 21, 2025	2.91	2.94	2.92	2.99	2.91	55.86M
July 18, 2025	2.87	2.91	2.91	2.92	2.87	38.82M
July 17, 2025	2.86	2.87	2.87	2.87	2.85	17.5M
July 16, 2025	2.85	2.86	2.86	2.87	2.85	22.51M
July 15, 2025	2.86	2.86	2.86	2.9	2.84	56.18M
July 14, 2025	2.93	2.93	2.93	2.95	2.93	26.09M
July 11, 2025	2.94	2.93	2.93	2.95	2.92	38.24M
July 10, 2025	2.91	2.94	2.94	2.95	2.9	40.53M
July 09, 2025	2.89	2.9	2.9	2.92	2.88	38.25M
July 08, 2025	2.87	2.89	2.89	2.89	2.86	35.02M
July 07, 2025	2.86	2.87	2.87	2.87	2.85	16.94M

Sinopec Shanghai Petrochemical Company Limited (600688.SS) SHH