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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.75	2.73	2.73	2.77	2.73	33.8M
December 03, 2025	2.76	2.75	2.75	2.77	2.74	28.18M
December 02, 2025	2.76	2.77	2.77	2.78	2.73	35.81M
December 01, 2025	2.71	2.75	2.75	2.76	2.71	46.62M
November 28, 2025	2.71	2.72	2.72	2.72	2.69	30.66M
November 27, 2025	2.71	2.7	2.7	2.72	2.7	23M
November 26, 2025	2.72	2.71	2.71	2.74	2.7	41.32M
November 25, 2025	2.71	2.72	2.72	2.73	2.71	37.88M
November 24, 2025	2.73	2.71	2.71	2.76	2.7	47.3M
November 21, 2025	2.8	2.71	2.71	2.81	2.71	67.46M
November 20, 2025	2.84	2.81	2.81	2.86	2.8	45.54M
November 19, 2025	2.82	2.85	2.85	2.86	2.81	49.71M
November 18, 2025	2.87	2.82	2.82	2.88	2.8	52.37M
November 17, 2025	2.86	2.88	2.88	2.89	2.83	54.64M
November 14, 2025	2.85	2.86	2.86	2.88	2.84	51.05M
November 13, 2025	2.83	2.85	2.85	2.86	2.81	46.41M
November 12, 2025	2.84	2.84	2.84	2.87	2.82	57.14M
November 11, 2025	2.82	2.83	2.83	2.84	2.8	47.46M
November 10, 2025	2.8	2.82	2.82	2.83	2.79	46.21M
November 07, 2025	2.76	2.8	2.8	2.82	2.75	65.47M
November 06, 2025	2.76	2.76	2.76	2.77	2.74	31.71M
November 05, 2025	2.74	2.76	2.76	2.77	2.73	35.33M
November 04, 2025	2.76	2.75	2.75	2.77	2.74	37.91M
November 03, 2025	2.74	2.76	2.76	2.77	2.73	39.02M
October 31, 2025	2.75	2.74	2.74	2.76	2.73	34.69M
October 30, 2025	2.77	2.75	2.75	2.77	2.74	36.23M
October 29, 2025	2.75	2.76	2.76	2.77	2.73	30.62M
October 28, 2025	2.77	2.74	2.74	2.78	2.74	44.48M
October 27, 2025	2.78	2.78	2.78	2.8	2.75	48.53M
October 24, 2025	2.85	2.78	2.78	2.85	2.77	70.54M
October 23, 2025	2.83	2.85	2.85	2.86	2.82	71.44M
October 22, 2025	2.78	2.82	2.82	2.83	2.77	71.77M
October 21, 2025	2.73	2.77	2.77	2.78	2.72	62.98M
October 20, 2025	2.73	2.73	2.73	2.74	2.7	32.79M
October 17, 2025	2.74	2.72	2.72	2.76	2.71	39.44M
October 16, 2025	2.75	2.74	2.74	2.75	2.72	29.38M
October 15, 2025	2.75	2.75	2.75	2.77	2.73	31.42M
October 14, 2025	2.75	2.76	2.76	2.78	2.74	47.22M
October 13, 2025	2.73	2.74	2.74	2.76	2.7	46.79M
October 10, 2025	2.74	2.76	2.76	2.77	2.72	52.64M
October 09, 2025	2.71	2.74	2.74	2.74	2.71	50.04M
September 30, 2025	2.7	2.7	2.7	2.74	2.69	36.57M
September 29, 2025	2.69	2.7	2.7	2.71	2.67	43.96M
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

Sinopec Shanghai Petrochemical Company Limited (600688.SS) SHH