15,340$
-0,65%
Echtzeit-Aktienkurs Sinopec Shanghai Petrochemical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sinopec Shanghai Petrochemical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2022 | 15,32 | 15,44 | 15,28 | 15,34 | -0,65% | 14.401,00 |
| 01.09.2022 | 15,31 | 15,46 | 15,26 | 15,44 | -0,06% | 21.792,00 |
| 31.08.2022 | 15,55 | 15,55 | 15,36 | 15,45 | -1,34% | 45.905,00 |
| 30.08.2022 | 15,76 | 15,79 | 15,53 | 15,66 | -1,63% | 36.788,00 |
| 29.08.2022 | 15,81 | 16,03 | 15,76 | 15,92 | -0,19% | 59.960,00 |
| 26.08.2022 | 15,97 | 16,08 | 15,84 | 15,95 | 0,63% | 67.302,00 |
| 25.08.2022 | 15,99 | 15,99 | 15,63 | 15,85 | -0,56% | 51.349,00 |
| 24.08.2022 | 15,84 | 16,00 | 15,72 | 15,94 | 0,31% | 60.017,00 |
| 23.08.2022 | 15,84 | 15,98 | 15,60 | 15,89 | 0,95% | 41.397,00 |
| 22.08.2022 | 15,48 | 15,81 | 15,47 | 15,74 | -0,38% | 66.800,00 |
| 19.08.2022 | 15,75 | 15,82 | 15,42 | 15,80 | 0,70% | 68.704,00 |
| 18.08.2022 | 15,88 | 15,88 | 15,61 | 15,69 | -2,24% | 95.652,00 |
| 17.08.2022 | 15,61 | 16,09 | 15,61 | 16,05 | 1,97% | 84.780,00 |
| 16.08.2022 | 15,54 | 15,84 | 15,54 | 15,74 | 1,55% | 83.240,00 |
| 15.08.2022 | 15,26 | 15,50 | 14,97 | 15,50 | -2,76% | 158.861,00 |
| 12.08.2022 | 15,36 | 15,94 | 15,36 | 15,94 | -1,06% | 139.929,00 |
| 11.08.2022 | 15,96 | 16,11 | 15,85 | 16,11 | 0,50% | 12.095,00 |
| 10.08.2022 | 15,89 | 16,11 | 15,80 | 16,03 | -0,62% | 13.956,00 |
| 09.08.2022 | 16,04 | 16,20 | 15,91 | 16,13 | 0,44% | 15.463,00 |
| 08.08.2022 | 16,16 | 16,16 | 15,47 | 16,06 | -0,06% | 23.147,00 |
| 05.08.2022 | 15,67 | 16,07 | 15,53 | 16,07 | 2,36% | 9.816,00 |
| 04.08.2022 | 15,70 | 15,74 | 15,42 | 15,70 | -2,36% | 18.386,00 |
| 03.08.2022 | 15,80 | 16,08 | 15,68 | 16,08 | 1,64% | 13.590,00 |
| 02.08.2022 | 15,88 | 15,92 | 15,77 | 15,82 | -2,16% | 12.459,00 |
| 01.08.2022 | 16,18 | 16,24 | 16,06 | 16,17 | -1,34% | 14.577,00 |
| 29.07.2022 | 16,08 | 16,43 | 16,08 | 16,39 | 0,74% | 6.224,00 |
| 28.07.2022 | 16,26 | 16,51 | 16,20 | 16,27 | -0,79% | 9.428,00 |
| 27.07.2022 | 16,19 | 16,40 | 16,12 | 16,40 | 2,12% | 9.153,00 |
| 26.07.2022 | 16,23 | 16,23 | 15,84 | 16,06 | -1,65% | 12.430,00 |
| 25.07.2022 | 16,06 | 16,33 | 16,06 | 16,33 | 1,37% | 4.839,00 |
| 22.07.2022 | 16,33 | 16,33 | 16,10 | 16,11 | -1,89% | 11.883,00 |
| 21.07.2022 | 16,45 | 16,50 | 16,25 | 16,42 | -0,42% | 8.719,00 |
| 20.07.2022 | 16,52 | 16,63 | 16,39 | 16,49 | -0,84% | 11.343,00 |
| 19.07.2022 | 16,31 | 16,63 | 16,18 | 16,63 | 2,65% | 7.975,00 |
| 18.07.2022 | 16,27 | 16,50 | 16,11 | 16,20 | 0,75% | 16.756,00 |
| 15.07.2022 | 15,76 | 16,13 | 15,68 | 16,08 | 0,63% | 31.570,00 |
| 14.07.2022 | 16,34 | 16,34 | 15,74 | 15,98 | -2,32% | 28.145,00 |
| 13.07.2022 | 16,06 | 16,55 | 16,06 | 16,36 | 0,99% | 11.302,00 |
| 12.07.2022 | 16,20 | 16,39 | 16,09 | 16,20 | -0,86% | 26.470,00 |
| 11.07.2022 | 16,07 | 16,44 | 16,07 | 16,34 | -0,85% | 6.497,00 |
| 08.07.2022 | 16,59 | 16,71 | 16,47 | 16,48 | 1,04% | 22.136,00 |
| 07.07.2022 | 16,06 | 16,40 | 16,06 | 16,31 | -0,49% | 21.322,00 |
| 06.07.2022 | 16,44 | 16,72 | 16,18 | 16,39 | -2,21% | 24.031,00 |
| 05.07.2022 | 16,80 | 16,83 | 16,52 | 16,76 | -1,00% | 12.468,00 |
| 01.07.2022 | 16,88 | 16,97 | 16,70 | 16,93 | 0,06% | 18.917,00 |
| 30.06.2022 | 16,81 | 16,96 | 16,81 | 16,92 | -1,40% | 11.765,00 |
| 29.06.2022 | 17,17 | 17,50 | 17,02 | 17,16 | -3,00% | 18.961,00 |
| 28.06.2022 | 17,83 | 17,95 | 17,30 | 17,69 | 1,55% | 14.586,00 |
| 27.06.2022 | 17,10 | 17,60 | 17,10 | 17,42 | -8,12% | 42.216,00 |
| 24.06.2022 | 18,93 | 19,10 | 18,51 | 18,96 | 1,61% | 46.256,00 |
| 23.06.2022 | 18,84 | 19,01 | 18,60 | 18,66 | -2,00% | 16.288,00 |
| 22.06.2022 | 18,91 | 19,04 | 18,71 | 19,04 | -1,50% | 25.069,00 |
| 21.06.2022 | 18,94 | 19,42 | 18,93 | 19,33 | 1,68% | 18.238,00 |
| 17.06.2022 | 19,13 | 19,25 | 18,91 | 19,01 | 0,05% | 13.399,00 |
| 16.06.2022 | 19,20 | 19,24 | 19,00 | 19,00 | -2,86% | 18.953,00 |
| 15.06.2022 | 19,46 | 19,60 | 19,26 | 19,56 | -0,61% | 4.347,00 |
| 14.06.2022 | 19,15 | 19,68 | 19,14 | 19,68 | 3,85% | 10.648,00 |
| 13.06.2022 | 19,41 | 19,41 | 18,93 | 18,95 | -4,20% | 12.707,00 |
| 10.06.2022 | 19,86 | 19,86 | 19,50 | 19,78 | -1,74% | 7.949,00 |
| 09.06.2022 | 19,85 | 20,13 | 19,50 | 20,13 | -0,35% | 11.362,00 |
| 08.06.2022 | 19,92 | 20,20 | 19,87 | 20,20 | 2,38% | 14.105,00 |
| 07.06.2022 | 19,40 | 19,73 | 19,24 | 19,73 | 0,66% | 5.393,00 |
| 06.06.2022 | 19,52 | 19,77 | 19,50 | 19,60 | -0,86% | 15.201,00 |
| 03.06.2022 | 19,77 | 19,81 | 19,58 | 19,77 | 0,20% | 7.790,00 |
| 02.06.2022 | 19,80 | 19,84 | 19,49 | 19,73 | 0,15% | 13.373,00 |
| 01.06.2022 | 19,80 | 19,87 | 19,52 | 19,70 | 1,03% | 10.513,00 |
| 31.05.2022 | 19,55 | 19,57 | 19,19 | 19,50 | 2,15% | 40.154,00 |
| 27.05.2022 | 19,26 | 19,70 | 19,06 | 19,09 | -2,45% | 13.343,00 |
| 26.05.2022 | 18,87 | 19,57 | 18,87 | 19,57 | 3,93% | 10.286,00 |
| 25.05.2022 | 18,76 | 18,95 | 18,54 | 18,83 | 1,51% | 9.047,00 |
| 24.05.2022 | 18,93 | 18,93 | 18,52 | 18,55 | -4,13% | 20.124,00 |
| 23.05.2022 | 19,18 | 19,39 | 19,15 | 19,35 | 3,59% | 44.363,00 |
| 20.05.2022 | 18,65 | 18,98 | 18,34 | 18,68 | 0,16% | 9.081,00 |
| 19.05.2022 | 18,70 | 18,95 | 18,40 | 18,65 | 0,97% | 18.203,00 |
| 18.05.2022 | 18,41 | 18,87 | 18,28 | 18,47 | 0,49% | 18.572,00 |
| 17.05.2022 | 18,34 | 18,50 | 18,18 | 18,38 | 1,66% | 12.195,00 |
| 16.05.2022 | 18,08 | 18,30 | 17,85 | 18,08 | -1,04% | 16.134,00 |
| 13.05.2022 | 17,86 | 18,27 | 17,77 | 18,27 | 2,53% | 21.508,00 |
| 12.05.2022 | 17,50 | 17,84 | 17,25 | 17,82 | 0,68% | 19.661,00 |
| 11.05.2022 | 17,85 | 17,98 | 17,70 | 17,70 | -1,12% | 7.143,00 |
| 10.05.2022 | 17,89 | 17,90 | 17,68 | 17,90 | 1,94% | 16.070,00 |
| 09.05.2022 | 17,79 | 17,88 | 17,55 | 17,56 | -2,39% | 13.464,00 |
| 06.05.2022 | 18,06 | 18,20 | 17,80 | 17,99 | -2,49% | 22.395,00 |
| 05.05.2022 | 18,46 | 18,60 | 18,20 | 18,45 | -2,12% | 19.089,00 |
| 04.05.2022 | 18,60 | 18,85 | 18,24 | 18,85 | 1,62% | 19.512,00 |
| 03.05.2022 | 18,76 | 18,94 | 18,48 | 18,55 | -0,64% | 15.083,00 |
| 02.05.2022 | 18,30 | 18,67 | 18,19 | 18,67 | 1,30% | 13.404,00 |
| 29.04.2022 | 18,72 | 18,94 | 18,26 | 18,43 | 0,49% | 9.862,00 |
| 28.04.2022 | 18,07 | 18,34 | 17,89 | 18,34 | -0,76% | 12.002,00 |
| 27.04.2022 | 18,13 | 18,50 | 17,78 | 18,48 | 3,30% | 14.199,00 |
| 26.04.2022 | 18,30 | 18,30 | 17,84 | 17,89 | -3,24% | 22.822,00 |
| 25.04.2022 | 18,45 | 18,53 | 18,28 | 18,49 | -1,39% | 14.846,00 |
| 22.04.2022 | 18,53 | 18,97 | 18,53 | 18,75 | 1,35% | 17.824,00 |
| 21.04.2022 | 19,02 | 19,27 | 18,50 | 18,50 | -3,75% | 18.809,00 |
| 20.04.2022 | 19,36 | 19,66 | 19,12 | 19,22 | -1,59% | 6.261,00 |
| 19.04.2022 | 19,13 | 19,53 | 19,13 | 19,53 | 0,67% | 12.023,00 |
| 18.04.2022 | 19,66 | 19,66 | 19,37 | 19,40 | -1,52% | 12.411,00 |
| 14.04.2022 | 19,96 | 19,98 | 19,70 | 19,70 | -1,01% | 4.339,00 |
| 13.04.2022 | 19,66 | 20,14 | 19,65 | 19,90 | 0,00% | 14.583,00 |
| 12.04.2022 | 19,97 | 20,22 | 19,90 | 19,90 | -1,00% | 8.384,00 |