Sinopec Shanghai Petrochemical Company Limited (FRA:SGJH)
Germany · Delayed Price · Currency is EUR 0.1172
-0.0019 (-1.60%)
At close: Jun 26, 2026
FRA:SGJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | - |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.33% | - |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.58% | - |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.53% | - |
| Jun 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.10% | - |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.74% | - |
| Jun 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.99% | - |
| Jun 16, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.07% | 26,000 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.85% | 1,600 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.62% | - |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.91% | - |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.64% | - |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.82% | - |
| Jun 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.23% | - |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.85% | - |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.20% | - |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.75% | - |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | - |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | - |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.43% | - |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.06% | 1 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.02% | 1 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.24% | 38,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | - |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.08% | - |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.23% | - |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.61% | - |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.46% | - |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.59% | - |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.22% | - |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.90% | - |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.52% | 1,075 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.51% | - |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.11% | - |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.81% | 714 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.93% | - |
| May 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.38% | 353 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.45% | - |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.52% | - |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.24% | - |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.48% | - |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.71% | - |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.47% | - |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.39% | - |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.23% | - |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | - |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.60% | - |