Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong · Delayed Price · Currency is HKD 1.390
+0.010 (0.72%)
Oct 24, 2025, 11:59 AM HKT
HKG:0338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 16,630,275 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 17,949,225 |
| Oct 21, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 6,199,000 |
| Oct 20, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 5,253,999 |
| Oct 17, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 18,484,999 |
| Oct 16, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 9,367,000 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 6,974,300 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 7,786,999 |
| Oct 13, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 15,888,522 |
| Oct 10, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 21,997,535 |
| Oct 9, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 5,787,460 |
| Oct 8, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 3,461,500 |
| Oct 6, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 1,881,810 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 1,382,000 |
| Oct 2, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 4,827,670 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 10,456,000 |
| Sep 29, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 15,015,107 |
| Sep 26, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 17,788,000 |
| Sep 25, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 7,306,000 |
| Sep 24, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 20,797,647 |
| Sep 23, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 17,384,000 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 17,611,908 |
| Sep 19, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 19,674,908 |
| Sep 18, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 14,696,000 |
| Sep 17, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 32,704,000 |
| Sep 16, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 10,678,000 |
| Sep 15, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 10,960,000 |
| Sep 12, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 5,584,000 |
| Sep 11, 2025 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 22,860,631 |
| Sep 10, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 18,613,801 |
| Sep 9, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 24,162,000 |
| Sep 8, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.76% | 13,886,000 |
| Sep 5, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 14,456,000 |
| Sep 4, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 10,944,000 |
| Sep 3, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 13,776,000 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 11,544,000 |
| Sep 1, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 12,583,000 |
| Aug 29, 2025 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 21,315,000 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | - | 17,712,000 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 26,164,000 |
| Aug 26, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 51,060,000 |
| Aug 25, 2025 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 44,291,000 |
| 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 |