Shanghai Sinotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.30	11.67	11.22	11.64	-	3.74%	5,628,499
Jul 31, 2026	11.09	11.37	10.90	11.22	11.22	3.22%	5,399,580
Jul 30, 2026	11.22	11.45	10.82	10.87	10.87	-3.29%	5,604,776
Jul 29, 2026	11.14	11.58	10.89	11.24	11.24	2.37%	8,773,174
Jul 28, 2026	10.66	11.23	10.62	10.98	10.98	2.04%	7,222,488
Jul 27, 2026	10.20	11.09	10.12	10.76	10.76	5.49%	7,761,891
Jul 24, 2026	10.47	10.52	10.13	10.20	10.20	-2.67%	4,126,835
Jul 23, 2026	9.99	10.53	9.93	10.48	10.48	4.49%	6,209,840
Jul 22, 2026	10.12	10.33	9.88	10.03	10.03	-1.86%	6,104,580
Jul 21, 2026	10.28	10.35	9.50	10.22	10.22	-	9,246,286
Jul 20, 2026	10.65	11.03	10.08	10.22	10.22	-3.58%	8,037,946
Jul 17, 2026	11.22	11.48	10.39	10.60	10.60	-6.19%	8,674,928
Jul 16, 2026	11.35	11.65	11.11	11.30	11.30	-0.79%	6,360,074
Jul 15, 2026	11.00	11.59	10.77	11.39	11.39	2.52%	7,150,490
Jul 14, 2026	10.90	11.20	10.75	11.11	11.11	0.09%	4,544,272
Jul 13, 2026	11.59	11.63	11.03	11.10	11.10	-4.64%	6,350,200
Jul 10, 2026	11.38	12.10	11.19	11.64	11.64	2.28%	7,702,431
Jul 9, 2026	11.20	11.66	11.00	11.38	11.38	-0.09%	6,909,400
Jul 8, 2026	11.78	11.87	11.30	11.39	11.39	-4.04%	6,747,350
Jul 7, 2026	12.40	12.80	11.85	11.87	11.87	-4.96%	6,442,045
Jul 6, 2026	13.15	13.45	12.36	12.49	12.49	-5.81%	10,629,334
Jul 3, 2026	12.42	13.48	12.41	13.26	13.26	6.94%	13,036,939
Jul 2, 2026	12.50	13.17	12.20	12.40	12.40	0.73%	10,961,500
Jul 1, 2026	11.75	12.54	11.58	12.31	12.31	4.77%	11,132,512
Jun 30, 2026	11.85	12.02	11.65	11.75	11.75	-0.84%	10,988,400
Jun 29, 2026	12.06	12.31	11.68	11.85	11.85	-1.99%	11,687,178
Jun 26, 2026	12.86	13.06	12.09	12.09	12.09	-5.62%	8,753,284
Jun 25, 2026	13.01	13.96	12.80	12.81	12.81	-4.04%	9,034,912
Jun 24, 2026	14.30	14.51	13.25	13.35	13.35	-2.48%	10,333,172
Jun 23, 2026	13.10	14.34	13.07	13.69	13.69	2.93%	12,388,000
Jun 22, 2026	14.04	14.04	13.16	13.30	13.30	-6.21%	11,456,743
Jun 18, 2026	14.71	14.78	13.86	14.18	14.18	-4.51%	8,926,283
Jun 17, 2026	15.02	15.26	14.61	14.85	14.85	-2.11%	8,491,005
Jun 16, 2026	15.13	15.36	14.35	15.17	15.17	2.85%	8,208,602
Jun 15, 2026	14.67	14.98	14.49	14.75	14.75	0.55%	5,040,262
Jun 12, 2026	15.00	15.07	14.59	14.67	14.67	-0.34%	5,321,948
Jun 11, 2026	14.93	15.19	14.65	14.72	14.72	-1.41%	4,240,200
Jun 10, 2026	15.50	15.50	14.63	14.93	14.93	-3.18%	4,779,750
Jun 9, 2026	15.87	15.96	15.22	15.42	15.42	-0.90%	5,422,460
Jun 8, 2026	15.55	16.26	15.37	15.56	15.56	-2.45%	6,684,964
Jun 5, 2026	16.10	16.58	15.37	15.95	15.95	-1.54%	8,874,800
Jun 4, 2026	16.75	16.75	16.11	16.20	16.20	-2.35%	5,106,500
Jun 3, 2026	17.14	17.32	16.47	16.59	16.59	-1.83%	7,429,000
Jun 2, 2026	17.75	18.30	16.46	16.90	16.90	-5.90%	13,482,070
Jun 1, 2026	16.69	17.96	16.35	17.96	17.96	9.98%	9,045,937
May 29, 2026	16.90	16.92	16.17	16.33	16.33	-1.51%	5,677,300
May 28, 2026	17.17	17.17	16.36	16.58	16.58	-2.70%	6,651,000
May 27, 2026	18.05	18.05	16.65	17.04	17.04	-4.11%	8,878,603
May 26, 2026	18.22	18.22	17.44	17.77	17.77	-2.95%	7,028,191
May 25, 2026	18.38	18.65	17.33	18.31	18.31	0.49%	11,564,450