Shanghai Sinotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	24.10	25.06	23.30	24.72	24.72	2.23%	31,640,631
Jan 27, 2026	22.50	24.18	22.50	24.18	24.18	10.01%	13,528,684
Jan 26, 2026	22.02	22.80	21.52	21.98	21.98	-0.09%	10,732,490
Jan 23, 2026	21.80	22.25	21.62	22.00	22.00	1.57%	7,108,803
Jan 22, 2026	21.68	22.07	21.28	21.66	21.66	-0.09%	7,164,770
Jan 21, 2026	21.46	22.00	21.09	21.68	21.68	0.70%	7,532,079
Jan 20, 2026	21.97	22.15	21.37	21.53	21.53	-2.00%	8,310,962
Jan 19, 2026	20.98	21.98	20.85	21.97	21.97	5.37%	10,842,330
Jan 16, 2026	20.78	20.98	20.21	20.85	20.85	0.14%	8,108,212
Jan 15, 2026	21.25	21.39	20.65	20.82	20.82	-2.02%	7,716,998
Jan 14, 2026	21.65	21.95	21.00	21.25	21.25	-1.98%	10,086,226
Jan 13, 2026	22.29	22.35	21.61	21.68	21.68	-2.69%	8,780,362
Jan 12, 2026	22.80	23.00	22.06	22.28	22.28	-2.54%	11,449,468
Jan 9, 2026	21.80	23.15	21.66	22.86	22.86	4.77%	17,387,590
Jan 8, 2026	20.82	22.06	20.52	21.82	21.82	4.35%	13,546,480
Jan 7, 2026	20.93	21.06	20.51	20.91	20.91	-0.14%	6,933,699
Jan 6, 2026	20.70	21.09	20.23	20.94	20.94	1.16%	12,085,354
Jan 5, 2026	21.16	21.66	20.61	20.70	20.70	-2.17%	10,992,799
Dec 31, 2025	21.80	21.80	20.96	21.16	21.16	-1.44%	7,305,341
Dec 30, 2025	21.62	21.82	21.39	21.47	21.47	-1.15%	5,857,991
Dec 29, 2025	21.61	22.50	21.44	21.72	21.72	0.32%	9,079,190
Dec 26, 2025	21.80	22.00	21.32	21.65	21.65	-1.10%	7,352,044
Dec 25, 2025	21.80	22.17	21.68	21.89	21.89	-0.18%	6,240,275
Dec 24, 2025	21.40	22.11	21.14	21.93	21.93	2.43%	13,288,632
Dec 23, 2025	22.18	22.52	21.21	21.41	21.41	-4.21%	18,657,240
Dec 22, 2025	22.91	23.00	22.11	22.35	22.35	-2.06%	13,893,450
Dec 19, 2025	22.08	23.88	22.08	22.82	22.82	2.79%	18,456,617
Dec 18, 2025	21.77	22.59	21.66	22.20	22.20	1.79%	16,102,430
Dec 17, 2025	21.40	22.00	19.67	21.81	21.81	0.32%	32,325,819
Dec 16, 2025	21.26	21.88	20.93	21.74	21.74	2.26%	14,822,630
Dec 15, 2025	21.11	21.99	21.08	21.26	21.26	0.47%	15,154,169
Dec 12, 2025	21.01	21.61	20.85	21.16	21.16	-0.14%	19,607,100
Dec 11, 2025	20.08	21.89	20.08	21.19	21.19	6.16%	26,544,627
Dec 10, 2025	19.02	20.29	18.65	19.96	19.96	5.00%	22,117,566
Dec 9, 2025	18.25	19.06	18.10	19.01	19.01	3.43%	20,176,460
Dec 8, 2025	18.00	18.55	17.87	18.38	18.38	2.11%	13,754,230
Dec 5, 2025	18.12	18.15	17.39	18.00	18.00	0.17%	11,149,060
Dec 4, 2025	18.32	18.48	17.77	17.97	17.97	0.06%	16,904,900
Dec 3, 2025	18.13	18.58	17.68	17.96	17.96	-0.94%	16,536,618
Dec 2, 2025	18.00	18.38	17.60	18.13	18.13	3.07%	25,731,540
Dec 1, 2025	16.00	17.59	15.99	17.59	17.59	10.01%	22,061,643
Nov 28, 2025	15.13	16.08	15.03	15.99	15.99	5.68%	10,247,610
Nov 27, 2025	15.02	15.28	14.96	15.13	15.13	1.14%	2,467,172
Nov 26, 2025	15.07	15.23	14.96	14.96	14.96	-0.86%	2,361,410
Nov 25, 2025	14.86	15.24	14.86	15.09	15.09	1.55%	3,536,213
Nov 24, 2025	14.84	14.98	14.63	14.86	14.86	0.34%	3,174,703
Nov 21, 2025	15.00	15.17	14.63	14.81	14.81	-2.37%	5,487,835
Nov 20, 2025	15.65	15.89	15.13	15.17	15.17	-2.76%	4,884,067
Nov 19, 2025	16.20	16.20	15.60	15.60	15.60	-3.76%	6,076,400
Nov 18, 2025	15.60	16.36	15.40	16.21	16.21	3.91%	10,063,170