Shanghai Sinotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	18.31	18.90	17.30	18.22	18.22	-2.62%	13,349,940
May 21, 2026	19.88	20.38	18.71	18.71	18.71	-10.00%	20,605,340
May 20, 2026	23.19	23.22	20.79	20.79	20.79	-10.00%	14,980,510
May 19, 2026	22.74	23.33	22.40	23.10	23.10	1.36%	14,507,660
May 18, 2026	20.72	22.79	20.30	22.79	22.79	9.99%	12,275,090
May 15, 2026	20.73	21.15	20.16	20.72	20.72	-	9,727,782
May 14, 2026	20.78	21.35	20.48	20.72	20.72	-0.29%	6,154,196
May 13, 2026	20.64	21.07	20.46	20.78	20.78	1.71%	7,309,417
May 12, 2026	20.88	21.56	20.12	20.43	20.43	-3.22%	6,974,814
May 11, 2026	21.88	21.88	20.58	21.11	21.11	-2.04%	9,150,168
May 8, 2026	21.33	22.02	21.33	21.55	21.55	0.33%	6,839,544
May 7, 2026	20.31	21.95	20.17	21.48	21.48	5.86%	10,410,190
May 6, 2026	20.09	20.32	19.91	20.29	20.29	1.00%	5,824,851
Apr 30, 2026	20.20	20.33	19.90	20.09	20.09	-0.15%	4,493,674
Apr 29, 2026	20.34	20.67	20.00	20.12	20.12	-1.85%	6,767,800