Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong · Delayed Price · Currency is HKD 1.130
+0.010 (0.89%)
May 29, 2026, 4:08 PM HKT
HKG:0338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 13,904,900 |
| May 18, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 9,356,000 |
| May 15, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 22,605,000 |
| May 14, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 16,059,730 |
| May 13, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 10,274,000 |
| May 12, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 8,523,830 |
| May 11, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 2.31% | 20,537,000 |
| May 8, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 8,325,307 |
| May 7, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 31,989,000 |
| May 6, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 25,344,000 |
| May 5, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 7,341,760 |
| May 4, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 5,230,000 |
| Apr 30, 2026 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 46,571,200 |
| Apr 29, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 10,738,020 |
| Apr 28, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 6,058,000 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 8,219,000 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 14,894,000 |
| Apr 23, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 24,176,000 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 25,832,000 |
| Apr 21, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 14,230,000 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 14,566,000 |
| Apr 17, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 13,456,800 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 13,142,000 |
| Apr 15, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 26,849,300 |
| Apr 14, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 9,874,610 |
| Apr 13, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 9,228,657 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 10,511,080 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 10,012,000 |
| Apr 8, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 17,111,000 |
| Apr 2, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 10,580,000 |
| Apr 1, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 31,833,000 |
| Mar 31, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 22,363,000 |
| Mar 30, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 16,600,000 |
| Mar 27, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 11,826,000 |
| Mar 26, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,606,000 |
| Mar 25, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 33,856,020 |
| Mar 24, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 16,314,000 |
| Mar 23, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -3.85% | 34,960,500 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 44,946,000 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 21,290,120 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 12,830,000 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 16,031,000 |
| Mar 16, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 15,531,980 |