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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2.69	2.68	2.68	2.69	2.67	20.7M
December 24, 2025	2.66	2.68	2.68	2.69	2.65	33.09M
December 23, 2025	2.67	2.65	2.65	2.68	2.65	24.66M
December 22, 2025	2.66	2.67	2.67	2.68	2.65	36.69M
December 19, 2025	2.66	2.66	2.66	2.67	2.64	49.92M
December 18, 2025	2.63	2.66	2.66	2.67	2.63	25.84M
December 17, 2025	2.63	2.64	2.64	2.65	2.61	27.46M
December 16, 2025	2.66	2.63	2.63	2.67	2.62	40.45M
December 15, 2025	2.66	2.66	2.66	2.69	2.64	32.54M
December 12, 2025	2.68	2.66	2.66	2.68	2.66	27.56M
December 11, 2025	2.7	2.67	2.67	2.71	2.66	38.88M
December 10, 2025	2.7	2.7	2.7	2.71	2.69	32.49M
December 09, 2025	2.73	2.7	2.7	2.74	2.7	30.97M
December 08, 2025	2.75	2.73	2.73	2.76	2.73	23.62M
December 05, 2025	2.74	2.75	2.75	2.76	2.73	23.85M
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

Sinopec Shanghai Petrochemical Company Limited (600688.SS) SHH