Sinopec Shanghai Petrochemical Company Limited (HKG:0338)
Hong Kong
· Delayed Price · Currency is HKD 1.260
+0.050 (4.13%)
Apr 29, 2026, 4:08 PM HKT
HKG:0338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 6,058,000 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 8,219,000 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 14,894,000 |
| Apr 23, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 24,176,000 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 25,832,000 |
| Apr 21, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 14,230,000 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 14,566,000 |
| Apr 17, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 13,456,800 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 13,142,000 |
| Apr 15, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 26,849,300 |
| Apr 14, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 9,874,610 |
| Apr 13, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 9,228,657 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 10,511,080 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 10,012,000 |
| Apr 8, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 17,111,000 |
| Apr 2, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 10,580,000 |
| Apr 1, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 31,833,000 |
| Mar 31, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 22,363,000 |
| Mar 30, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 16,600,000 |
| Mar 27, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 11,826,000 |
| Mar 26, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 10,606,000 |
| Mar 25, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 33,856,020 |
| Mar 24, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 16,314,000 |
| Mar 23, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -3.85% | 34,960,500 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 44,946,000 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 21,290,120 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 12,830,000 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 16,031,000 |
| Mar 16, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 15,531,980 |
| Mar 13, 2026 | 1.47 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 30,941,000 |
| Mar 12, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | 0.68% | 30,424,000 |
| Mar 11, 2026 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 30,642,885 |
| Mar 10, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 62,384,000 |
| 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 |