Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong
· Delayed Price · Currency is HKD 1.510
-0.020 (-1.31%)
At close: Mar 9, 2026
HKG:0338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.62 | 1.65 | 1.49 | 1.51 | 1.51 | -1.31% | 87,042,000 |
| Mar 6, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 26,011,000 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 58,598,000 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.55 | 1.60 | 1.60 | -5.33% | 74,740,990 |
| Mar 3, 2026 | 1.69 | 1.82 | 1.65 | 1.69 | 1.69 | 1.20% | 223,405,400 |
| Mar 2, 2026 | 1.64 | 1.68 | 1.58 | 1.67 | 1.67 | 4.37% | 77,318,300 |
| Feb 27, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 10,228,540 |
| Feb 26, 2026 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -5.42% | 25,727,000 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | - | 17,472,000 |
| Feb 24, 2026 | 1.60 | 1.67 | 1.59 | 1.66 | 1.66 | 2.47% | 19,136,000 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 3,365,000 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 4,584,000 |
| Feb 16, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 1,848,000 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.66% | 13,190,000 |
| Feb 12, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | - | 8,408,000 |
| Feb 11, 2026 | 1.58 | 1.67 | 1.59 | 1.64 | 1.64 | 2.50% | 18,767,350 |
| Feb 10, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | - | 6,615,000 |
| Feb 9, 2026 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 20,278,000 |
| Feb 6, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | -0.63% | 22,676,000 |
| Feb 5, 2026 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | -2.45% | 13,888,020 |
| Feb 4, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 9,618,000 |
| Feb 3, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 5.30% | 20,928,000 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -5.03% | 29,470,000 |
| Jan 30, 2026 | 1.62 | 1.66 | 1.58 | 1.59 | 1.59 | -2.45% | 20,414,000 |
| Jan 29, 2026 | 1.58 | 1.65 | 1.54 | 1.63 | 1.63 | 3.82% | 48,312,000 |
| Jan 28, 2026 | 1.50 | 1.57 | 1.49 | 1.57 | 1.57 | 5.37% | 32,090,000 |
| Jan 27, 2026 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 19,131,000 |
| Jan 26, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 24,712,340 |
| Jan 23, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 9,524,350 |
| Jan 22, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 18,685,000 |
| Jan 21, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 10,786,000 |
| Jan 20, 2026 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | -5.26% | 49,315,000 |
| Jan 19, 2026 | 1.47 | 1.53 | 1.45 | 1.52 | 1.52 | 2.70% | 24,876,050 |
| Jan 16, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 14,610,850 |
| Jan 15, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 1.37% | 18,214,410 |
| Jan 14, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 18,321,000 |
| Jan 13, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 22,600,430 |
| Jan 12, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 19,189,980 |
| Jan 9, 2026 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 71,724,000 |
| Jan 8, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 10,620,000 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 10,586,000 |
| Jan 6, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 18,965,000 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 12,018,000 |
| Jan 2, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 1,966,000 |
| Dec 31, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 12,800,000 |
| Dec 30, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 42,930,000 |
| Dec 29, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 16,052,500 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 5,850,194 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 4,024,000 |
| Dec 22, 2025 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 12,521,660 |
| Dec 19, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 10,624,000 |
| Dec 18, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 12,984,000 |
| Dec 17, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 16,848,000 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 9,838,000 |
| Dec 15, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 6,908,000 |
| Dec 12, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | - | 10,841,610 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 18,642,600 |
| Dec 10, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 3,399,223 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 12,394,000 |
| Dec 8, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 8,356,000 |
| Dec 5, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 10,387,000 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 4,180,635 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 11,476,630 |
| Dec 2, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 10,898,000 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 8,393,000 |
| Nov 28, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 7,374,000 |
| Nov 27, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 6,683,000 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 3,935,000 |
| Nov 25, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 5,204,625 |
| Nov 24, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 11,805,000 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 18,126,000 |
| Nov 20, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 7,308,000 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 18,243,000 |
| Nov 18, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 16,972,000 |
| Nov 17, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 9,025,000 |
| Nov 14, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 7,506,000 |
| Nov 13, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 7,134,000 |
| Nov 12, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 16,833,770 |
| Nov 11, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 4,423,381 |
| Nov 10, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 7,604,800 |
| Nov 7, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 7,672,500 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 7,785,200 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 17,567,540 |
| Nov 4, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 4,548,000 |
| Nov 3, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 8,259,858 |
| Oct 31, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 7,345,500 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 8,915,775 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 12,402,700 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 6,795,500 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 8,770,000 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 16,606,270 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 17,949,220 |
| Oct 21, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 6,199,000 |
| Oct 20, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 5,253,999 |
| Oct 17, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 18,468,990 |
| Oct 16, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 9,367,000 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 6,974,300 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 7,786,999 |
| Oct 13, 2025 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 15,888,520 |
| Oct 10, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 21,997,530 |