Shanghai Sinotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	20.82	21.12	20.35	20.50	20.50	-1.91%	4,419,800
Apr 27, 2026	21.04	21.28	20.58	20.90	20.90	0.19%	4,980,382
Apr 24, 2026	20.41	21.38	20.30	20.86	20.86	-0.62%	5,531,642
Apr 23, 2026	21.05	21.32	20.89	20.99	20.99	-1.46%	4,997,445
Apr 22, 2026	21.39	21.99	21.29	21.30	21.30	-0.93%	5,415,600
Apr 21, 2026	21.75	21.81	21.27	21.50	21.50	-1.87%	5,875,413
Apr 20, 2026	22.32	22.59	21.62	21.91	21.91	-2.36%	9,422,860
Apr 17, 2026	22.00	23.10	21.68	22.44	22.44	2.00%	10,384,700
Apr 16, 2026	21.57	22.04	21.08	22.00	22.00	3.53%	9,417,248
Apr 15, 2026	21.38	21.65	21.15	21.25	21.25	-0.61%	6,225,726
Apr 14, 2026	21.28	21.68	21.04	21.38	21.38	0.47%	7,436,057
Apr 13, 2026	21.04	21.54	20.70	21.28	21.28	0.61%	9,164,754
Apr 10, 2026	21.49	22.30	21.15	21.15	21.15	-1.95%	19,494,620
Apr 9, 2026	19.56	21.57	19.38	21.57	21.57	9.99%	12,059,660
Apr 8, 2026	18.99	19.70	18.74	19.61	19.61	5.15%	12,280,522
Apr 7, 2026	18.70	19.10	17.95	18.65	18.65	0.65%	11,049,860
Apr 3, 2026	18.39	18.90	17.85	18.53	18.53	2.15%	13,174,994
Apr 2, 2026	18.35	18.38	17.72	18.14	18.14	0.44%	15,014,360
Apr 1, 2026	16.76	18.06	16.71	18.06	18.06	9.99%	9,200,910
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