Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,065.26 -8.96 (-0.29%)
Daily Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2021 3468 3469 3427 3447 0 -28.04(-0.81%)
Apr 28, 2021 3458 3478 3448 3475 0 +17.83(+0.52%)
Apr 27, 2021 3432 3457 3423 3457 0 +14.46(+0.42%)
Apr 26, 2021 3440 3444 3417 3443 0 +1.44(+0.04%)
Apr 25, 2021 3484 3497 3439 3441 0 -33.00(-0.95%)
Apr 22, 2021 3462 3482 3456 3474 0 +9.06(+0.26%)
Apr 21, 2021 3483 3485 3456 3465 0 -7.82(-0.23%)
Apr 20, 2021 3456 3481 3450 3473 0 -0.01(-0.00%)
Apr 19, 2021 3467 3494 3463 3473 0 -4.61(-0.13%)
Apr 18, 2021 3428 3479 3414 3478 0 +50.93(+1.49%)
Apr 15, 2021 3407 3433 3394 3427 0 +27.63(+0.81%)
Apr 14, 2021 3410 3410 3373 3399 0 -17.73(-0.52%)
Apr 13, 2021 3397 3420 3393 3417 0 +20.25(+0.60%)
Apr 12, 2021 3411 3425 3388 3396 0 -16.48(-0.48%)
Apr 11, 2021 3446 3456 3404 3413 0 -37.73(-1.09%)
Apr 08, 2021 3475 3475 3442 3451 0 -31.87(-0.92%)
Apr 07, 2021 3467 3496 3459 3483 0 +2.92(+0.08%)
Apr 06, 2021 3483 3483 3453 3480 0 -3.34(-0.10%)
Apr 05, 2021 3492 3493 3472 3483 0 -1.42(-0.04%)
Apr 01, 2021 3473 3488 3463 3484 0 +18.06(+0.52%)
Mar 31, 2021 3445 3470 3439 3466 0 +24.42(+0.71%)
Mar 30, 2021 3452 3452 3421 3442 0 -14.77(-0.43%)
Mar 29, 2021 3433 3458 3423 3457 0 +21.38(+0.62%)
Mar 28, 2021 3430 3450 3410 3435 0 +16.97(+0.50%)
Mar 25, 2021 3373 3423 3373 3418 0 +54.74(+1.63%)
Mar 24, 2021 3355 3382 3345 3364 0 -3.47(-0.10%)
Mar 23, 2021 3394 3415 3362 3367 0 -44.45(-1.30%)
Mar 22, 2021 3445 3445 3390 3412 0 -31.93(-0.93%)
Mar 21, 2021 3406 3444 3404 3443 0 +38.78(+1.14%)
Mar 18, 2021 3424 3440 3389 3405 0 -58.41(-1.69%)
Mar 17, 2021 3450 3478 3449 3463 0 +17.52(+0.51%)
Mar 16, 2021 3436 3454 3410 3446 0 -1.18(-0.03%)
Mar 15, 2021 3425 3449 3406 3447 0 +26.78(+0.78%)
Mar 14, 2021 3442 3457 3393 3420 0 -33.13(-0.96%)
Mar 11, 2021 3447 3455 3417 3453 0 +16.25(+0.47%)
Mar 10, 2021 3370 3437 3370 3437 0 +79.09(+2.36%)
Mar 09, 2021 3390 3397 3355 3358 0 -1.55(-0.05%)
Mar 08, 2021 3415 3429 3328 3359 0 -62.12(-1.82%)
Mar 07, 2021 3525 3542 3421 3421 0 -80.58(-2.30%)
Mar 04, 2021 3463 3524 3457 3502 0 -1.50(-0.04%)
Mar 03, 2021 3547 3552 3487 3503 0 -73.41(-2.05%)
Mar 02, 2021 3500 3578 3499 3577 0 +68.31(+1.95%)
Mar 01, 2021 3567 3567 3485 3509 0 -42.81(-1.21%)
Feb 28, 2021 3531 3553 3512 3551 0 +42.32(+1.21%)
Feb 25, 2021 3515 3550 3501 3509 0 -75.97(-2.12%)
Feb 24, 2021 3596 3609 3568 3585 0 +20.97(+0.59%)
Feb 23, 2021 3639 3646 3532 3564 0 -72.28(-1.99%)
Feb 22, 2021 3618 3672 3618 3636 0 -6.08(-0.17%)
Feb 21, 2021 3707 3717 3642 3642 0 -53.73(-1.45%)
Feb 18, 2021 3662 3700 3634 3696 0 +20.81(+0.57%)
Feb 17, 2021 3721 3732 3664 3675 0 +20.27(+0.55%)
Feb 09, 2021 3613 3663 3612 3655 0 +51.60(+1.43%)
Feb 08, 2021 3540 3604 3529 3603 0 +71.04(+2.01%)
Feb 07, 2021 3505 3542 3492 3532 0 +36.12(+1.03%)
Feb 04, 2021 3509 3537 3493 3496 0 -5.53(-0.16%)
Feb 03, 2021 3504 3525 3466 3502 0 -15.45(-0.44%)
Feb 02, 2021 3531 3544 3509 3517 0 -16.37(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.