Sinopec Shanghai Petrochemical Company Limited (SPTJF)
OTCMKTS · Delayed Price · Currency is USD
0.1450
0.00 (0.00%)
Aug 11, 2026, 10:05 AM EST
SPTJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.09% | 600 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.01% | 100,000 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.81% | 36,700 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 27,500 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.98% | 18,000 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.12% | 5,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | 10,297 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 190 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,100 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.52% | 100 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 11.94% | 12,645 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.43% | 30,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.08% | 14,900 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.63% | 20,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.24% | 100 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.79% | 15,056 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 49,300 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.25% | 25,000 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.60% | 2,300 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 100 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.76% | 8,500 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.70% | 13,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.83% | 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 |