Sinopec Shanghai Petrochemical Company Limited (SHA:600688)
China · Delayed Price · Currency is CNY 2.760
+0.010 (0.36%)
Jul 17, 2026, 11:29 AM CST
SHA:600688 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2.82 | 2.83 | 2.75 | 2.75 | 2.75 | -3.17% | 131,602,851 |
| Jul 15, 2026 | 2.84 | 2.88 | 2.81 | 2.84 | 2.84 | -3.07% | 145,403,950 |
| Jul 14, 2026 | 2.81 | 2.94 | 2.80 | 2.93 | 2.93 | 3.90% | 109,142,688 |
| Jul 13, 2026 | 2.93 | 2.94 | 2.80 | 2.82 | 2.82 | -2.76% | 98,483,330 |
| Jul 10, 2026 | 2.86 | 2.93 | 2.81 | 2.90 | 2.90 | 0.69% | 87,115,783 |
| Jul 9, 2026 | 2.87 | 2.92 | 2.83 | 2.88 | 2.88 | 0.70% | 78,298,950 |
| Jul 8, 2026 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | -1.38% | 88,771,230 |
| Jul 7, 2026 | 2.99 | 3.00 | 2.88 | 2.90 | 2.90 | -3.33% | 92,745,365 |
| Jul 6, 2026 | 2.91 | 3.06 | 2.88 | 3.00 | 3.00 | 2.74% | 106,847,340 |
| Jul 3, 2026 | 2.94 | 2.99 | 2.91 | 2.92 | 2.92 | -1.35% | 90,328,310 |
| Jul 2, 2026 | 2.98 | 3.03 | 2.93 | 2.96 | 2.96 | -0.67% | 87,995,868 |
| Jul 1, 2026 | 2.90 | 3.06 | 2.89 | 2.98 | 2.98 | 1.71% | 114,637,500 |
| Jun 30, 2026 | 2.89 | 2.94 | 2.80 | 2.93 | 2.93 | 1.03% | 115,925,916 |
| Jun 29, 2026 | 2.95 | 2.99 | 2.83 | 2.90 | 2.90 | -1.02% | 99,006,126 |
| Jun 26, 2026 | 3.06 | 3.08 | 2.93 | 2.93 | 2.93 | -3.93% | 115,154,105 |
| Jun 25, 2026 | 3.07 | 3.12 | 3.02 | 3.05 | 3.05 | -1.61% | 108,811,360 |
| Jun 24, 2026 | 3.03 | 3.12 | 3.02 | 3.10 | 3.10 | 1.97% | 113,546,990 |
| Jun 23, 2026 | 3.09 | 3.19 | 3.04 | 3.04 | 3.04 | -1.94% | 119,004,056 |
| Jun 22, 2026 | 3.06 | 3.11 | 2.99 | 3.10 | 3.10 | 0.65% | 127,983,097 |
| Jun 18, 2026 | 3.03 | 3.20 | 3.02 | 3.08 | 3.08 | 0.65% | 143,720,600 |
| Jun 17, 2026 | 2.98 | 3.12 | 2.93 | 3.06 | 3.06 | 3.38% | 183,003,600 |
| Jun 16, 2026 | 2.98 | 2.99 | 2.90 | 2.96 | 2.96 | -1.33% | 109,533,200 |
| Jun 15, 2026 | 2.89 | 3.06 | 2.88 | 3.00 | 3.00 | 3.09% | 178,208,900 |
| Jun 12, 2026 | 2.84 | 2.98 | 2.84 | 2.91 | 2.91 | 0.69% | 155,836,700 |
| Jun 11, 2026 | 2.96 | 3.01 | 2.85 | 2.89 | 2.89 | -3.34% | 185,228,700 |
| Jun 10, 2026 | 3.13 | 3.16 | 2.94 | 2.99 | 2.99 | -5.08% | 220,574,838 |
| Jun 9, 2026 | 3.32 | 3.32 | 3.06 | 3.15 | 3.15 | -3.96% | 288,283,943 |
| Jun 8, 2026 | 3.31 | 3.48 | 3.25 | 3.28 | 3.28 | -6.02% | 524,601,164 |
| Jun 5, 2026 | 3.68 | 3.72 | 3.41 | 3.49 | 3.49 | 3.25% | 737,958,707 |
| Jun 4, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 10.10% | 175,745,800 |
| Jun 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 10.04% | 45,407,684 |
| Jun 2, 2026 | 2.76 | 2.80 | 2.73 | 2.79 | 2.79 | 1.09% | 58,161,900 |
| Jun 1, 2026 | 2.72 | 2.77 | 2.70 | 2.76 | 2.76 | 1.47% | 50,782,150 |
| May 29, 2026 | 2.73 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 55,594,507 |
| May 28, 2026 | 2.74 | 2.77 | 2.71 | 2.74 | 2.74 | -0.36% | 38,643,100 |
| May 27, 2026 | 2.81 | 2.82 | 2.73 | 2.75 | 2.75 | -2.14% | 45,752,800 |
| May 26, 2026 | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | -1.06% | 37,767,227 |
| May 25, 2026 | 2.82 | 2.85 | 2.80 | 2.84 | 2.84 | 0.35% | 34,920,063 |
| May 22, 2026 | 2.79 | 2.85 | 2.75 | 2.83 | 2.83 | 1.43% | 46,046,270 |
| May 21, 2026 | 2.88 | 2.90 | 2.78 | 2.79 | 2.79 | -3.79% | 67,214,700 |
| May 20, 2026 | 2.94 | 2.97 | 2.88 | 2.90 | 2.90 | -1.69% | 48,496,100 |
| May 19, 2026 | 2.97 | 3.00 | 2.93 | 2.95 | 2.95 | -0.67% | 50,965,560 |
| May 18, 2026 | 2.97 | 3.02 | 2.95 | 2.97 | 2.97 | -0.34% | 48,817,092 |
| May 15, 2026 | 3.01 | 3.03 | 2.95 | 2.98 | 2.98 | -1.65% | 54,981,400 |
| May 14, 2026 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | -0.66% | 52,674,900 |
| May 13, 2026 | 3.04 | 3.10 | 3.02 | 3.05 | 3.05 | - | 51,052,850 |
| May 12, 2026 | 3.12 | 3.15 | 3.03 | 3.05 | 3.05 | -2.56% | 72,936,927 |
| May 11, 2026 | 3.07 | 3.23 | 3.07 | 3.13 | 3.13 | 4.33% | 124,224,867 |
| May 8, 2026 | 2.98 | 3.01 | 2.95 | 3.00 | 3.00 | 1.69% | 55,540,584 |
| May 7, 2026 | 3.06 | 3.08 | 2.94 | 2.95 | 2.95 | -4.53% | 76,255,452 |