Shanghai Sinotec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.75	18.30	16.46	16.73	-	-6.85%	9,778,100
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
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%	12,280,520
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%	13,174,990
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