Sinopec Shanghai Petrochemical Company Limited (FRA:SGJH)
Germany · Delayed Price · Currency is EUR 0.1223
+0.0021 (1.75%)
At close: Oct 23, 2026
FRA:SGJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | - |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | - |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.49% | - |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.77% | - |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.40% | - |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.23% | - |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | - |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.64% | - |
| Oct 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.13% | - |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.16% | - |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.97% | - |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.24% | - |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.30% | - |
| Oct 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.35% | 8,269 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.16% | - |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | - |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.43% | - |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.68% | - |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | - |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.35% | - |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.34% | - |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | - |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | - |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.59% | - |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.45% | - |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.45% | - |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.96% | - |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.53% | - |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.93% | - |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.94% | - |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.43% | - |
| Sep 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | - |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.32% | - |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.40% | - |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.16% | - |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.38% | - |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.28% | 1,000 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.07% | - |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.60% | - |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.77% | - |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | - |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | - |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | - |