Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.030 (-2.16%)
Aug 22, 2025, 4:08 PM HKT
HKG:0338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 33,704,000 |
| Aug 21, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | - | 35,783,000 |
| Aug 20, 2025 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 21,308,000 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 7,850,000 |
| Aug 18, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 11,637,000 |
| Aug 15, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 15,178,000 |
| Aug 14, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 9,706,896 |
| Aug 13, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 7,781,000 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 10,825,993 |
| Aug 11, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 4,193,000 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 3,131,000 |
| Aug 7, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 7,392,027 |
| Aug 6, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 7,744,000 |
| Aug 5, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 5,801,000 |
| Aug 4, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 7,106,000 |
| Aug 1, 2025 | 1.38 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 24,050,000 |
| Jul 31, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 19,630,000 |
| Jul 30, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 15,415,000 |
| Jul 29, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 21,194,000 |
| Jul 28, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 16,247,000 |
| Jul 25, 2025 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 37,873,303 |
| Jul 24, 2025 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 20,007,000 |
| Jul 23, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 29,648,893 |
| Jul 22, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 44,059,000 |
| Jul 21, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 33,255,000 |
| Jul 18, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 16,185,828 |
| Jul 17, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 10,310,000 |
| Jul 16, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 22,443,000 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -6.62% | 54,841,000 |
| Jul 14, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 18,366,000 |
| Jul 11, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 21,492,802 |
| Jul 10, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 16,303,384 |
| Jul 9, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 10,362,000 |
| Jul 8, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 16,469,000 |
| Jul 7, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 16,649,000 |
| Jul 4, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 13,621,000 |
| Jul 3, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 3.10% | 42,799,200 |
| Jul 2, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 31,099,000 |
| Jun 30, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 9,394,000 |
| Jun 27, 2025 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | 4.10% | 39,595,100 |
| Jun 26, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 10,012,000 |
| Jun 25, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 17,461,000 |
| Jun 24, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 17,013,000 |
| Jun 23, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.21 | 0.82% | 12,349,000 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.20 | -1.61% | 26,651,820 |
| Jun 19, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.22 | -1.59% | 24,642,100 |
| Jun 18, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.24 | - | 21,642,000 |
| Jun 17, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.24 | - | 24,996,000 |
| Jun 16, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.24 | - | 46,360,000 |
| Jun 13, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.24 | 1.61% | 59,323,000 |