Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.030 (-2.59%)
Jul 31, 2026, 4:08 PM HKT
HKG:0338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 8,363,000 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 8,040,000 |
| Jul 29, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 8,484,000 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 11,511,000 |
| Jul 27, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | - | 8,278,000 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 21,808,000 |
| Jul 23, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 25,843,000 |
| Jul 22, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 27,902,522 |
| Jul 21, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 25,476,000 |
| Jul 20, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 16,712,000 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 25,102,000 |
| Jul 16, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 19,393,606 |
| Jul 15, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.54% | 60,978,205 |
| Jul 14, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 20,084,250 |
| Jul 13, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 10,940,052 |
| Jul 10, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 18,131,181 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 11,862,292 |
| Jul 8, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 15,428,000 |
| Jul 7, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 10,204,000 |
| Jul 6, 2026 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 22,876,000 |
| Jul 3, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 13,757,925 |
| Jul 2, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 21,504,000 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 17,000,918 |
| Jun 29, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 17,078,000 |
| Jun 26, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 31,874,000 |
| Jun 25, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 19,086,000 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 20,694,000 |
| Jun 23, 2026 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 23,102,000 |
| Jun 22, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -1.69% | 60,163,000 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -1.67% | 51,754,000 |
| Jun 17, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | - | 28,700,024 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 15,146,000 |
| Jun 15, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 2.54% | 32,190,000 |
| Jun 12, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 15,823,000 |
| Jun 11, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 26,526,465 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 21,363,568 |
| Jun 9, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 22,442,000 |
| Jun 8, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 46,885,991 |
| Jun 5, 2026 | 1.30 | 1.34 | 1.22 | 1.22 | 1.22 | -6.87% | 169,017,000 |
| Jun 4, 2026 | 1.30 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 171,311,000 |
| Jun 3, 2026 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 15.79% | 216,017,000 |
| Jun 2, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 12,392,000 |
| Jun 1, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 8,238,500 |
| May 29, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 18,580,000 |
| May 28, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 17,438,000 |
| May 27, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 8,005,000 |
| May 26, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 18,910,000 |
| May 22, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 16,044,075 |
| May 21, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 21,526,580 |
| May 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 18,751,000 |