Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong · Delayed Price · Currency is HKD 1.340
+0.010 (0.75%)
Dec 12, 2025, 3:59 PM HKT
HKG:0338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | - | 10,841,610 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 18,642,600 |
| Dec 10, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 3,399,223 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 12,394,000 |
| Dec 8, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 8,356,000 |
| Dec 5, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 10,387,000 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 4,180,635 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 11,476,630 |
| Dec 2, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 10,898,000 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 8,393,000 |
| Nov 28, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 7,374,000 |
| Nov 27, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 6,683,000 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 3,935,000 |
| Nov 25, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 5,204,625 |
| Nov 24, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 11,805,000 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 18,126,000 |
| Nov 20, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 7,308,000 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 18,243,000 |
| Nov 18, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 16,972,000 |
| Nov 17, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 9,025,000 |
| Nov 14, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 7,506,000 |
| Nov 13, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 7,134,000 |
| Nov 12, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 16,833,770 |
| Nov 11, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 4,423,381 |
| Nov 10, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 7,604,800 |
| Nov 7, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 7,672,500 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 7,785,200 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 17,567,540 |
| Nov 4, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 4,548,000 |
| Nov 3, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 8,259,858 |
| Oct 31, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 7,345,500 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 8,915,775 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 12,402,700 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 6,795,500 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 8,770,000 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 16,606,270 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 17,949,220 |
| 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% | 18,468,990 |
| 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% | 15,888,520 |
| Oct 10, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 21,997,530 |
| Oct 9, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 5,767,460 |
| 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 |