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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.88	2.86	2.86	2.89	2.86	30.69M
July 03, 2025	2.87	2.88	2.88	2.9	2.86	30.42M
July 02, 2025	2.85	2.87	2.87	2.87	2.85	35.39M
July 01, 2025	2.85	2.86	2.86	2.86	2.84	28.72M
June 30, 2025	2.87	2.85	2.85	2.87	2.84	37.59M
June 27, 2025	2.85	2.86	2.86	2.89	2.85	37.68M
June 26, 2025	2.87	2.86	2.86	2.89	2.85	45.2M
June 25, 2025	2.85	2.87	2.87	2.88	2.83	48.74M
June 24, 2025	2.89	2.86	2.86	2.89	2.82	74.34M
June 23, 2025	2.94	2.94	2.94	2.98	2.92	66.42M
June 20, 2025	2.96	2.92	2.92	2.96	2.88	72.98M
June 19, 2025	2.9	2.97	2.97	3	2.89	113.29M
June 18, 2025	2.89	2.89	2.89	2.95	2.87	59.42M
June 17, 2025	2.88	2.88	2.88	2.89	2.82	63.18M
June 16, 2025	2.9	2.89	2.89	2.93	2.89	92.29M
June 13, 2025	2.84	2.88	2.88	2.89	2.84	77.25M
June 12, 2025	2.85	2.83	2.83	2.86	2.81	28.35M
June 11, 2025	2.81	2.84	2.84	2.86	2.81	36.89M
June 10, 2025	2.83	2.82	2.82	2.84	2.8	34.12M
June 09, 2025	2.83	2.83	2.83	2.84	2.82	26.92M
June 06, 2025	2.82	2.83	2.83	2.84	2.81	25.87M
June 05, 2025	2.82	2.82	2.82	2.83	2.81	21.53M
June 04, 2025	2.8	2.81	2.81	2.82	2.8	26.16M
June 03, 2025	2.81	2.8	2.8	2.82	2.8	23.44M
May 30, 2025	2.83	2.82	2.82	2.84	2.81	24.64M
May 29, 2025	2.82	2.83	2.83	2.85	2.81	22.39M
May 28, 2025	2.86	2.83	2.83	2.86	2.82	20.51M
May 27, 2025	2.83	2.85	2.85	2.86	2.82	26.97M
May 26, 2025	2.83	2.83	2.83	2.85	2.82	22.26M

Sinopec Shanghai Petrochemical Company Limited (600688.SS) SHH