Börse:
22,766$
-0,50%
Echtzeit-Aktienkurs Sinopec Shanghai Petrochemical Co. Ltd. (ADRs)
Bid:
22,766$
Ask:
22,766$
Aktienkurse zur Sinopec Shanghai Petrochemical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 23,02 | 23,05 | 22,66 | 22,88 | -4,35% | 34.502,00 |
| 21.01.2021 | 24,00 | 24,03 | 23,75 | 23,92 | 0,13% | 21.767,00 |
| 20.01.2021 | 23,43 | 24,05 | 23,43 | 23,89 | 2,05% | 43.192,00 |
| 19.01.2021 | 23,22 | 23,69 | 23,12 | 23,41 | 3,26% | 40.016,00 |
| 15.01.2021 | 22,91 | 22,97 | 22,67 | 22,67 | -2,24% | 31.173,00 |
| 14.01.2021 | 23,16 | 23,33 | 23,14 | 23,19 | 1,71% | 26.527,00 |
| 13.01.2021 | 22,96 | 23,00 | 22,78 | 22,80 | 0,04% | 18.807,00 |
| 12.01.2021 | 22,94 | 23,00 | 22,79 | 22,79 | -0,20% | 20.819,00 |
| 11.01.2021 | 22,81 | 22,92 | 22,81 | 22,84 | -0,20% | - |
| 08.01.2021 | 22,93 | 23,21 | 22,76 | 22,88 | 1,02% | 21.294,00 |
| 07.01.2021 | 22,75 | 22,75 | 22,49 | 22,65 | -0,18% | 28.614,00 |
| 06.01.2021 | 22,74 | 23,00 | 22,69 | 22,69 | 0,84% | 37.046,00 |
| 05.01.2021 | 22,19 | 22,50 | 22,19 | 22,50 | 5,57% | 42.474,00 |
| 04.01.2021 | 21,25 | 21,57 | 21,25 | 21,31 | 3,56% | - |
| 31.12.2020 | 21,01 | 21,07 | 20,58 | 20,58 | -1,06% | 193.818,00 |
| 30.12.2020 | 20,58 | 20,89 | 20,58 | 20,80 | 0,87% | 56.004,00 |
| 29.12.2020 | 20,76 | 20,88 | 20,62 | 20,62 | -0,91% | 30.291,00 |
| 28.12.2020 | 20,63 | 20,85 | 20,50 | 20,81 | 2,21% | 65.086,00 |
| 24.12.2020 | 20,75 | 20,75 | 20,28 | 20,36 | -1,88% | 52.112,00 |
| 23.12.2020 | 20,68 | 20,78 | 20,66 | 20,75 | 0,19% | 27.539,00 |
| 22.12.2020 | 20,98 | 20,98 | 20,61 | 20,71 | -2,13% | 35.713,00 |
| 21.12.2020 | 21,33 | 21,33 | 21,07 | 21,16 | -1,72% | - |
| 18.12.2020 | 21,50 | 21,78 | 21,50 | 21,53 | 3,81% | 42.776,00 |
| 17.12.2020 | 20,68 | 20,74 | 20,62 | 20,74 | 1,17% | 19.469,00 |
| 16.12.2020 | 20,68 | 20,80 | 20,50 | 20,50 | -0,49% | 39.921,00 |
| 15.12.2020 | 20,49 | 20,60 | 20,48 | 20,60 | -0,68% | 21.870,00 |
| 14.12.2020 | 20,80 | 20,99 | 20,71 | 20,74 | -0,10% | 23.989,00 |
| 11.12.2020 | 20,74 | 20,80 | 20,70 | 20,76 | 0,44% | 26.268,00 |
| 10.12.2020 | 20,45 | 20,75 | 20,41 | 20,67 | 0,88% | 24.525,00 |
| 09.12.2020 | 20,70 | 20,70 | 20,33 | 20,49 | -2,20% | 49.005,00 |
| 08.12.2020 | 21,25 | 21,25 | 20,94 | 20,95 | -3,99% | 41.455,00 |
| 07.12.2020 | 21,94 | 21,94 | 21,76 | 21,82 | -0,73% | 17.311,00 |
| 04.12.2020 | 22,14 | 22,24 | 21,89 | 21,98 | -1,39% | 55.502,00 |
| 03.12.2020 | 22,41 | 22,44 | 22,25 | 22,29 | -0,54% | 24.831,00 |
| 02.12.2020 | 22,30 | 22,44 | 22,19 | 22,41 | -2,10% | 76.726,00 |
| 01.12.2020 | 22,59 | 22,95 | 22,59 | 22,89 | 4,52% | - |
| 30.11.2020 | 21,82 | 22,19 | 21,78 | 21,90 | 2,10% | 74.501,00 |
| 27.11.2020 | 21,50 | 21,54 | 21,31 | 21,45 | -1,20% | 48.922,00 |
| 25.11.2020 | 21,85 | 21,92 | 21,54 | 21,71 | -1,14% | 60.827,00 |
| 24.11.2020 | 21,61 | 21,96 | 21,50 | 21,96 | -0,18% | 49.541,00 |
| 23.11.2020 | 21,90 | 22,13 | 21,88 | 22,00 | 6,74% | 84.849,00 |
| 20.11.2020 | 20,65 | 20,76 | 20,56 | 20,61 | -0,91% | 29.962,00 |
| 19.11.2020 | 20,69 | 20,97 | 20,61 | 20,80 | 0,43% | 35.385,00 |
| 18.11.2020 | 20,58 | 20,71 | 20,46 | 20,71 | -0,53% | 47.394,00 |
| 17.11.2020 | 20,60 | 20,82 | 20,54 | 20,82 | -0,48% | 27.692,00 |
| 16.11.2020 | 20,77 | 20,92 | 20,50 | 20,92 | 1,06% | 50.247,00 |
| 13.11.2020 | 20,73 | 20,73 | 20,35 | 20,70 | -0,53% | 26.778,00 |
| 12.11.2020 | 20,92 | 20,99 | 20,57 | 20,81 | -3,84% | 32.342,00 |
| 11.11.2020 | 21,30 | 21,64 | 21,30 | 21,64 | 3,29% | 39.167,00 |
| 10.11.2020 | 20,62 | 20,97 | 20,62 | 20,95 | 3,51% | 61.301,00 |
| 09.11.2020 | 20,57 | 20,57 | 20,00 | 20,24 | 1,50% | 76.887,00 |
| 06.11.2020 | 19,78 | 19,96 | 19,74 | 19,94 | 0,61% | 17.882,00 |
| 05.11.2020 | 19,74 | 19,82 | 19,57 | 19,82 | -0,60% | 38.951,00 |
| 04.11.2020 | 19,57 | 20,07 | 19,57 | 19,94 | 2,26% | 47.063,00 |
| 03.11.2020 | 19,33 | 19,50 | 19,30 | 19,50 | 2,15% | 19.878,00 |
| 02.11.2020 | 18,96 | 19,20 | 18,88 | 19,09 | 2,58% | 13.762,00 |
| 30.10.2020 | 18,76 | 18,84 | 18,46 | 18,61 | -3,72% | 33.139,00 |
| 29.10.2020 | 18,52 | 19,49 | 18,52 | 19,33 | 2,82% | 56.640,00 |
| 28.10.2020 | 18,60 | 18,80 | 18,39 | 18,80 | -2,03% | 32.169,00 |
| 27.10.2020 | 19,26 | 19,26 | 19,04 | 19,19 | -2,64% | 19.980,00 |
| 26.10.2020 | 19,58 | 19,71 | 19,43 | 19,71 | -0,30% | 25.456,00 |
| 23.10.2020 | 19,67 | 19,77 | 19,64 | 19,77 | 1,23% | 14.894,00 |
| 22.10.2020 | 19,17 | 19,75 | 19,05 | 19,53 | 1,88% | 34.027,00 |
| 21.10.2020 | 19,10 | 19,17 | 18,93 | 19,17 | -0,36% | 17.944,00 |
| 20.10.2020 | 18,94 | 19,24 | 18,81 | 19,24 | 0,84% | 29.023,00 |
| 19.10.2020 | 19,10 | 19,14 | 18,86 | 19,08 | -1,09% | 25.841,00 |
| 16.10.2020 | 19,33 | 19,33 | 19,04 | 19,29 | -0,98% | 19.726,00 |
| 15.10.2020 | 19,10 | 19,48 | 18,98 | 19,48 | 0,78% | 18.246,00 |
| 14.10.2020 | 19,67 | 19,67 | 19,30 | 19,33 | -3,30% | 17.814,00 |
| 13.10.2020 | 19,89 | 19,99 | 19,72 | 19,99 | -0,05% | 28.303,00 |
| 12.10.2020 | 19,82 | 20,00 | 19,62 | 20,00 | 4,66% | 24.112,00 |
| 09.10.2020 | 19,01 | 19,17 | 18,77 | 19,11 | 0,63% | 35.561,00 |
| 08.10.2020 | 18,98 | 18,99 | 18,71 | 18,99 | 0,48% | 33.118,00 |
| 07.10.2020 | 18,88 | 18,90 | 18,65 | 18,90 | 0,69% | 32.094,00 |
| 06.10.2020 | 18,50 | 18,97 | 18,50 | 18,77 | 2,18% | 70.544,00 |
| 05.10.2020 | 18,36 | 18,42 | 18,31 | 18,37 | 0,33% | 29.207,00 |
| 02.10.2020 | 18,32 | 18,54 | 18,31 | 18,31 | -1,19% | 29.223,00 |
| 01.10.2020 | 18,44 | 18,53 | 18,29 | 18,53 | 0,93% | 36.461,00 |
| 30.09.2020 | 18,18 | 18,42 | 18,18 | 18,36 | 1,94% | 62.334,00 |
| 29.09.2020 | 17,89 | 18,09 | 17,86 | 18,01 | 1,35% | 45.758,00 |
| 28.09.2020 | 17,62 | 17,90 | 17,62 | 17,77 | 2,90% | 47.945,00 |
| 25.09.2020 | 17,07 | 17,27 | 17,03 | 17,27 | -0,35% | 33.435,00 |
| 24.09.2020 | 17,59 | 17,59 | 17,27 | 17,33 | -3,62% | 92.737,00 |
| 23.09.2020 | 18,14 | 18,16 | 17,88 | 17,98 | -1,91% | 53.788,00 |
| 22.09.2020 | 18,73 | 18,73 | 18,26 | 18,33 | -2,71% | 56.152,00 |
| 21.09.2020 | 18,87 | 18,88 | 18,64 | 18,84 | -0,74% | 23.164,00 |
| 18.09.2020 | 19,03 | 19,28 | 18,87 | 18,98 | 0,32% | 34.308,00 |
| 17.09.2020 | 18,75 | 19,05 | 18,73 | 18,92 | 1,78% | 85.368,00 |
| 16.09.2020 | 18,64 | 18,68 | 18,47 | 18,59 | -0,91% | 65.398,00 |
| 15.09.2020 | 19,01 | 19,05 | 18,61 | 18,76 | -3,70% | 109.209,00 |
| 14.09.2020 | 19,70 | 19,70 | 19,43 | 19,48 | -1,67% | 31.312,00 |
| 11.09.2020 | 19,81 | 19,87 | 19,71 | 19,81 | -0,20% | 33.271,00 |
| 10.09.2020 | 20,10 | 20,18 | 19,81 | 19,85 | -1,73% | 40.279,00 |
| 09.09.2020 | 20,28 | 20,36 | 20,20 | 20,20 | -0,30% | 16.344,00 |
| 08.09.2020 | 20,00 | 20,26 | 19,94 | 20,26 | 1,15% | 54.378,00 |
| 04.09.2020 | 20,20 | 20,20 | 19,77 | 20,03 | -0,20% | 34.282,00 |
| 03.09.2020 | 20,40 | 20,40 | 19,88 | 20,07 | -2,24% | 68.894,00 |
| 02.09.2020 | 20,70 | 20,70 | 20,51 | 20,53 | -0,29% | 24.412,00 |
| 01.09.2020 | 20,45 | 20,59 | 20,30 | 20,59 | 0,24% | 57.925,00 |
| 31.08.2020 | 20,95 | 20,95 | 20,50 | 20,54 | -3,57% | 54.810,00 |