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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sinopec Shanghai Petrochemical Company Limited (600688.SS) SHH