Sinopec Shanghai Petrochemical Company Limited (SPTJF)
OTCMKTS · Delayed Price · Currency is USD
0.1770
+0.01425 (8.76%)
At close: Mar 25, 2026
SPTJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.72% | 8,500 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.69% | 13,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.80% | 39,800 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.09% | 11,500 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.05% | 999 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.33% | 150 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.36% | 2,200 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.34% | 2,500 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 2.93% | 114,600 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.04% | 8,002 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.54% | 6,100 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.15% | 5,000 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.82% | 1,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | 119,700 |
| Jan 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,000 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 127,000 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.13% | 60,000 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.10% | 110,000 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.25% | 12,500 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.37% | 20,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 5,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 40,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.31% | 5,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.00% | 84,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 75,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 39,100 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.93% | 9,500 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.68% | 15,005 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.65% | 3,400 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.73% | 7,500 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.72% | 100,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.03% | 300,000 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 15.00% | 1,600 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 4,000 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.00% | 32,200 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.89% | 100 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.41% | 125,000 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 119,500 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | 211,000 |