Shanghai Sinotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.76	17.66	16.71	17.58	-	7.06%	6,292,570
Mar 31, 2026	16.60	16.83	16.37	16.42	16.42	-1.68%	5,408,862
Mar 30, 2026	16.74	17.08	16.29	16.70	16.70	-0.95%	7,339,900
Mar 27, 2026	16.50	16.99	16.41	16.86	16.86	1.26%	5,666,370
Mar 26, 2026	16.64	17.13	16.48	16.65	16.65	-	8,079,344
Mar 25, 2026	16.96	17.06	16.26	16.65	16.65	-0.12%	10,204,100
Mar 24, 2026	16.72	16.81	16.26	16.67	16.67	1.71%	6,520,130
Mar 23, 2026	16.99	17.09	16.26	16.39	16.39	-5.04%	8,027,175
Mar 20, 2026	18.10	18.34	17.00	17.26	17.26	-3.79%	10,096,890
Mar 19, 2026	18.42	18.58	17.78	17.94	17.94	-3.55%	6,404,258
Mar 18, 2026	18.55	18.87	18.42	18.60	18.60	0.27%	6,135,614
Mar 17, 2026	19.36	19.45	18.55	18.55	18.55	-4.08%	8,066,992
Mar 16, 2026	19.60	20.04	19.11	19.34	19.34	-1.73%	9,087,062
Mar 13, 2026	19.30	20.07	18.81	19.68	19.68	1.08%	14,512,190
Mar 12, 2026	19.26	19.80	18.75	19.47	19.47	-0.66%	18,656,239
Mar 11, 2026	19.99	20.66	19.59	19.60	19.60	-5.86%	24,504,708
Mar 10, 2026	20.82	20.82	20.82	20.82	20.82	-9.99%	3,717,800
Mar 9, 2026	23.13	23.13	23.13	23.13	23.13	-10.00%	736,300
Feb 12, 2026	25.55	26.45	25.26	25.70	25.70	0.04%	10,045,600
Feb 11, 2026	24.78	25.98	24.55	25.69	25.69	2.76%	14,490,630
Feb 10, 2026	23.04	25.09	22.95	25.00	25.00	8.60%	12,605,930
Feb 9, 2026	23.60	23.60	22.45	23.02	23.02	0.48%	7,620,712
Feb 6, 2026	22.58	23.30	22.33	22.91	22.91	1.51%	7,486,366
Feb 5, 2026	22.36	23.36	22.09	22.57	22.57	1.12%	7,691,087
Feb 4, 2026	22.62	22.68	22.17	22.32	22.32	-1.46%	4,894,087
Feb 3, 2026	22.40	22.81	22.25	22.65	22.65	1.07%	7,065,694
Feb 2, 2026	24.00	24.30	22.40	22.41	22.41	-6.47%	11,504,756
Jan 30, 2026	24.74	24.91	23.55	23.96	23.96	-3.11%	11,634,196
Jan 29, 2026	24.43	26.35	24.12	24.73	24.73	0.04%	20,583,240
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