Sinopec Shanghai Petrochemical Company Limited (SHA:600688)
2.790
+0.010 (0.36%)
Oct 27, 2025, 11:29 AM CST
SHA:600688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -2.46% | 70,542,694 |
| Oct 23, 2025 | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | 1.06% | 71,439,748 |
| Oct 22, 2025 | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | 1.81% | 71,767,921 |
| Oct 21, 2025 | 2.73 | 2.78 | 2.72 | 2.77 | 2.77 | 1.47% | 62,980,101 |
| Oct 20, 2025 | 2.73 | 2.74 | 2.70 | 2.73 | 2.73 | 0.37% | 32,791,036 |
| Oct 17, 2025 | 2.74 | 2.76 | 2.71 | 2.72 | 2.72 | -0.73% | 39,439,475 |
| Oct 16, 2025 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | -0.36% | 29,379,815 |
| Oct 15, 2025 | 2.75 | 2.77 | 2.73 | 2.75 | 2.75 | -0.36% | 31,421,350 |
| Oct 14, 2025 | 2.75 | 2.78 | 2.74 | 2.76 | 2.76 | 0.73% | 47,221,859 |
| Oct 13, 2025 | 2.73 | 2.76 | 2.70 | 2.74 | 2.74 | -0.72% | 46,794,872 |
| Oct 10, 2025 | 2.74 | 2.77 | 2.72 | 2.76 | 2.76 | 0.73% | 52,636,895 |
| Oct 9, 2025 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | 1.48% | 50,043,031 |
| Sep 30, 2025 | 2.70 | 2.74 | 2.69 | 2.70 | 2.70 | - | 36,574,908 |
| Sep 29, 2025 | 2.69 | 2.71 | 2.67 | 2.70 | 2.70 | - | 43,957,680 |
| Sep 26, 2025 | 2.67 | 2.71 | 2.67 | 2.70 | 2.70 | 1.12% | 35,756,860 |
| Sep 25, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -1.11% | 39,953,088 |
| Sep 24, 2025 | 2.69 | 2.72 | 2.69 | 2.70 | 2.70 | - | 39,636,503 |
| Sep 23, 2025 | 2.73 | 2.73 | 2.67 | 2.70 | 2.70 | -1.10% | 54,306,156 |
| Sep 22, 2025 | 2.76 | 2.76 | 2.71 | 2.73 | 2.73 | -1.09% | 52,097,275 |
| Sep 19, 2025 | 2.80 | 2.82 | 2.75 | 2.76 | 2.76 | -1.08% | 73,334,410 |
| Sep 18, 2025 | 2.83 | 2.85 | 2.78 | 2.79 | 2.79 | -1.41% | 79,728,290 |
| Sep 17, 2025 | 2.84 | 2.86 | 2.80 | 2.83 | 2.83 | -0.35% | 72,211,203 |
| Sep 16, 2025 | 2.82 | 2.86 | 2.80 | 2.84 | 2.84 | 0.71% | 73,735,664 |
| Sep 15, 2025 | 2.78 | 2.84 | 2.77 | 2.82 | 2.82 | 1.81% | 96,477,196 |
| Sep 12, 2025 | 2.77 | 2.81 | 2.76 | 2.77 | 2.77 | - | 109,383,870 |
| Sep 11, 2025 | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | 0.36% | 48,034,275 |
| Sep 10, 2025 | 2.77 | 2.77 | 2.74 | 2.76 | 2.76 | - | 40,556,766 |
| Sep 9, 2025 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | -0.72% | 63,139,344 |
| Sep 8, 2025 | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | -0.36% | 90,548,958 |
| Sep 5, 2025 | 2.78 | 2.80 | 2.77 | 2.79 | 2.79 | 0.36% | 32,823,175 |
| Sep 4, 2025 | 2.80 | 2.81 | 2.77 | 2.78 | 2.78 | -1.07% | 48,422,615 |
| Sep 3, 2025 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | -0.71% | 40,198,000 |
| Sep 2, 2025 | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | -0.70% | 54,642,172 |
| Sep 1, 2025 | 2.87 | 2.88 | 2.83 | 2.85 | 2.85 | -0.35% | 56,758,036 |
| Aug 29, 2025 | 2.88 | 2.94 | 2.85 | 2.86 | 2.86 | -0.69% | 87,605,620 |
| Aug 28, 2025 | 2.89 | 2.93 | 2.83 | 2.88 | 2.88 | -0.35% | 74,299,962 |
| Aug 27, 2025 | 2.95 | 2.98 | 2.88 | 2.89 | 2.89 | -2.03% | 62,741,989 |
| Aug 26, 2025 | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | 0.68% | 61,743,062 |
| Aug 25, 2025 | 2.93 | 2.96 | 2.92 | 2.93 | 2.93 | - | 67,377,984 |
| Aug 22, 2025 | 2.92 | 2.93 | 2.88 | 2.93 | 2.93 | - | 45,281,784 |
| Aug 21, 2025 | 2.89 | 2.95 | 2.88 | 2.93 | 2.93 | 1.03% | 69,085,710 |
| Aug 20, 2025 | 2.85 | 2.90 | 2.84 | 2.90 | 2.90 | 1.75% | 47,283,238 |
| Aug 19, 2025 | 2.86 | 2.87 | 2.85 | 2.85 | 2.85 | -0.35% | 23,270,800 |
| Aug 18, 2025 | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | 0.35% | 38,733,354 |
| Aug 15, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | 0.35% | 38,339,132 |
| Aug 14, 2025 | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | -1.05% | 41,051,263 |
| Aug 13, 2025 | 2.88 | 2.89 | 2.86 | 2.87 | 2.87 | -0.35% | 24,864,283 |
| Aug 12, 2025 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | - | 22,639,448 |
| Aug 11, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | - | 23,730,994 |
| Aug 8, 2025 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | 0.35% | 25,042,682 |