Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong · Delayed Price · Currency is HKD 1.085
-0.035 (-3.13%)
Oct 2, 2026, 4:08 PM HKT
HKG:0338 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.13% | 2,594,000 |
| Sep 30, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.36% | 8,962,000 |
| Sep 29, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 5,301,000 |
| Sep 28, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 4,785,000 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 2,544,000 |
| Sep 24, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | 4,688,000 |
| Sep 23, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 7,692,000 |
| Sep 22, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 8,325,440 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.36% | 6,019,965 |
| Sep 18, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.90% | 16,010,000 |
| Sep 17, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.33% | 9,350,000 |
| Sep 16, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 8,829,000 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 7,574,000 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 11,670,000 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 7,570,069 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 16,241,593 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 8,813,000 |
| Sep 8, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.02% | 10,477,000 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.93% | 10,004,000 |
| Sep 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.14% | 11,891,000 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 13,699,800 |
| Sep 2, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 30,495,000 |
| Sep 1, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 19,828,000 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 14,084,000 |
| Aug 28, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 14,140,000 |
| Aug 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 10,814,000 |
| Aug 26, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 14,129,000 |
| Aug 25, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 7,560,000 |
| Aug 24, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 13,078,000 |
| Aug 21, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 12,352,000 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.33% | 13,036,199 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 7,091,900 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 10,521,020 |
| Aug 17, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 3,966,000 |
| Aug 14, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.45% | 3,553,000 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.78% | 13,670,000 |
| Aug 12, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 7,444,998 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.17% | 10,099,285 |
| Aug 10, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 6,149,200 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 8,612,000 |
| Aug 6, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 9,769,141 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 5,483,000 |
| Aug 4, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 5,230,000 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.33% | 8,600,618 |
| 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 |