Historical Stock Price
SHI historical stock prices picture
SHI (SHI) has the following price history information. Looking back at SHI historical stock prices for the last five trading days, on August 31, 2022, SHI opened at $15.55, traded as high as $15.55 and as low as $15.36, and closed at $15.45. Trading volume was a total of 45.90K shares. On September 01, 2022, SHI opened at $15.31, traded as high as $15.46 and as low as $15.26, and closed at $15.44. Trading volume was a total of 21.80K shares. On September 02, 2022, SHI opened at $15.32, traded as high as $15.44 and as low as $15.28, and closed at $15.34. Trading volume was a total of 14.40K shares. On September 06, 2022, SHI opened at $15.34, traded as high as $15.34 and as low as $15.34, and closed at $15.34. Trading volume was a total of 0 shares. On September 07, 2022, SHI opened at $15.34, traded as high as $15.34 and as low as $15.34, and closed at $15.34. Trading volume was a total of 0 shares.

SHI Historical Stock Prices By Date:

SHI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SHI shares, starting with a $10,000 purchase of SHI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 09/07/2022
Start price/share: $25.77
End price/share: $15.34
Starting shares: 388.05
Ending shares: 639.17
Dividends reinvested/share: $19.23
Total return: -1.95%
Average Annual Total Return: -0.23%
Starting investment: $10,000.00
Ending investment: $9,807.45
Years: 8.44
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 09/07/2022
Start price/share: $25.77
End price/share: $15.34
Dividends collected/share: $19.23
Total return: 34.14%
Average Annual Total Return: 3.54%
Starting investment: $10,000.00
Ending investment: $13,414.39
Years: 8.44
Date Open High Low Close Volume
08/31/2022 $15.55 $15.55 $15.36 $15.45 45.90K
09/01/2022 $15.31 $15.46 $15.26 $15.44 21.80K
09/02/2022 $15.32 $15.44 $15.28 $15.34 14.40K
09/06/2022 $15.34 $15.34 $15.34 $15.34 0
09/07/2022 $15.34 $15.34 $15.34 $15.34 0
Sinopec Shanghai Petrochemical is a petrochemical company engaged in the production of ethylene. Co. principally operates in five operating segments: synthetic fibers, which produces primarily polyester, acrylic fibers and carbon fibers; resins and plastics, which produces primarily polyester chips, polyethylene resins, polypropylene resins and polyvinyl alcohol granules; intermediate petrochemicals, which primarily produces p-xylene, benzene and ethylene oxide; petroleum products, which produces qualified refined gasoline, fuel, diesel oil, heavy oil and liquefied petroleum gas; and trading of petrochemical products, which is engaged in importing and exporting of petrochemical products.
Date Close
08/31/2022$15.45
09/01/2022$15.44
09/02/2022$15.34
09/06/2022$15.34
09/07/2022$15.34
SHI is categorized under the Materials sector; below are some other companies in the same sector:

SHJ Historical Stock Prices
SHLM Historical Stock Prices
SHW Historical Stock Prices
SI Historical Stock Prices
SIAL Historical Stock Prices
SID Historical Stock Prices
SIM Historical Stock Prices
SJ Historical Stock Prices
SKE Historical Stock Prices
SKP Historical Stock Prices

Email EnvelopeFree SHI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SHI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.