Sinopec Shanghai Petrochemical Company Limited (SPTJF)
OTCMKTS · Delayed Price · Currency is USD
0.1570
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
SPTJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.06% | 86,000 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.35% | 14,100 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 15.17% | 24,000 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.67% | 113,200 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.04% | 3,700 |
| Oct 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.23% | 105,100 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.52% | 150 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.69% | 50,000 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 10,000 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 152,500 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | 9,000 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.28% | 5,000 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.77% | 7,500 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.24% | 5,000 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.60% | 1,000 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 150,000 |
| 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 |