Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.010 (0.74%)
Sep 30, 2025, 4:08 PM HKT
HKG:0338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |