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 (%)
May 31, 2014 2040 2047 2031 2039 0 +0.00(+0.00%)
May 30, 2014 2040 2047 2031 2039 75,100 -1.38(-0.07%)
May 29, 2014 2052 2057 2039 2041 81,200 -9.64(-0.47%)
May 28, 2014 2035 2053 2029 2050 81,300 +15.67(+0.77%)
May 27, 2014 2040 2044 2033 2035 67,600 -6.92(-0.34%)
May 26, 2014 2042 2045 2035 2041 70,300 +6.91(+0.34%)
May 25, 2014 2020 2035 2018 2035 0 +0.00(+0.00%)
May 24, 2014 2020 2035 2018 2035 0 +0.00(+0.00%)
May 23, 2014 2020 2035 2018 2035 63,500 +13.28(+0.66%)
May 22, 2014 2023 2042 2019 2021 74,700 -3.66(-0.18%)
May 21, 2014 2001 2025 1991 2025 61,800 +16.83(+0.84%)
May 20, 2014 2012 2018 2003 2008 61,300 +2.94(+0.15%)
May 19, 2014 2023 2023 1996 2005 65,300 -21.32(-1.05%)
May 18, 2014 2024 2028 2013 2026 0 +0.00(+0.00%)
May 17, 2014 2024 2028 2013 2026 0 +0.00(+0.00%)
May 16, 2014 2024 2028 2013 2026 66,400 +1.53(+0.08%)
May 15, 2014 2044 2047 2023 2025 75,800 -22.94(-1.12%)
May 14, 2014 2049 2057 2043 2048 72,000 -2.82(-0.14%)
May 13, 2014 2055 2061 2044 2051 97,200 -2.14(-0.10%)
May 12, 2014 2023 2056 2017 2053 115,700 +41.74(+2.08%)
May 11, 2014 2016 2020 2001 2011 0 +0.00(+0.00%)
May 10, 2014 2016 2020 2001 2011 0 -0.01(-0.00%)
May 09, 2014 2016 2020 2001 2011 76,200 -4.13(-0.20%)
May 08, 2014 2007 2037 2006 2015 77,900 +5.19(+0.26%)
May 07, 2014 2023 2025 2008 2010 74,400 -17.96(-0.89%)
May 06, 2014 2024 2039 2021 2028 74,600 +0.69(+0.03%)
May 05, 2014 2022 2029 2007 2027 79,900 +0.99(+0.05%)
May 04, 2014 2020 2030 2017 2026 0 +0.00(+0.00%)
May 03, 2014 2020 2030 2017 2026 0 +0.00(+0.00%)
May 02, 2014 2020 2030 2017 2026 0 +0.00(+0.00%)
May 01, 2014 2020 2030 2017 2026 0 +0.00(+0.00%)
Apr 30, 2014 2020 2030 2017 2026 74,500 +6.02(+0.30%)
Apr 29, 2014 2002 2022 1998 2020 76,200 +16.85(+0.84%)
Apr 28, 2014 2033 2036 2000 2003 89,800 -33.03(-1.62%)
Apr 27, 2014 2061 2066 2036 2037 0 +0.00(+0.00%)
Apr 26, 2014 2061 2066 2036 2037 0 +0.00(+0.00%)
Apr 25, 2014 2061 2066 2036 2037 93,000 -20.51(-1.00%)
Apr 24, 2014 2064 2076 2056 2057 78,200 -10.35(-0.50%)
Apr 23, 2014 2068 2076 2059 2067 78,500 -5.45(-0.26%)
Apr 22, 2014 2063 2074 2047 2073 98,700 +7.00(+0.34%)
Apr 21, 2014 2086 2103 2065 2066 96,400 -31.92(-1.52%)
Apr 20, 2014 2091 2100 2081 2098 0 +0.00(+0.00%)
Apr 19, 2014 2091 2100 2081 2098 0 +0.00(+0.00%)
Apr 18, 2014 2091 2100 2081 2098 88,200 -1.14(-0.05%)
Apr 17, 2014 2109 2111 2096 2099 89,900 -6.23(-0.30%)
Apr 16, 2014 2097 2112 2092 2105 89,400 +3.52(+0.17%)
Apr 15, 2014 2126 2126 2098 2102 107,500 -29.94(-1.40%)
Apr 14, 2014 2127 2134 2117 2132 102,100 +1.00(+0.05%)
Apr 13, 2014 2130 2139 2120 2131 0 +0.00(+0.00%)
Apr 12, 2014 2130 2139 2120 2131 0 +0.00(+0.00%)
Apr 11, 2014 2130 2139 2120 2131 131,800 -3.76(-0.18%)
Apr 10, 2014 2106 2147 2098 2134 156,800 +29.06(+1.38%)
Apr 09, 2014 2101 2109 2096 2105 105,300 +6.96(+0.33%)
Apr 08, 2014 2055 2102 2053 2098 133,400 +39.45(+1.92%)
Apr 07, 2014 2038 2060 2035 2059 0 +0.00(+0.00%)
Apr 06, 2014 2038 2060 2035 2059 0 +0.00(+0.00%)
Apr 05, 2014 2038 2060 2035 2059 0 +0.00(+0.00%)
Apr 04, 2014 2038 2060 2035 2059 83,200 +15.13(+0.74%)
Apr 03, 2014 2064 2066 2037 2044 108,600 -15.29(-0.74%)
Apr 02, 2014 2049 2061 2047 2059 102,700 +11.53(+0.56%)
Apr 01, 2014 2031 2051 2028 2047 83,300 +14.15(+0.70%)
Mar 31, 2014 2043 2048 2024 2033 94,400 -8.40(-0.41%)
Mar 30, 2014 2047 2060 2035 2042 0 +0.00(+0.00%)
Mar 29, 2014 2047 2060 2035 2042 0 +0.00(+0.00%)
Mar 28, 2014 2047 2060 2035 2042 121,700 -4.88(-0.24%)
Mar 27, 2014 2061 2074 2043 2047 119,100 -17.08(-0.83%)
Mar 26, 2014 2071 2075 2058 2064 102,600 -3.64(-0.18%)
Mar 25, 2014 2063 2080 2057 2067 131,800 +1.03(+0.05%)
Mar 24, 2014 2051 2074 2043 2066 147,700 +18.66(+0.91%)
Mar 23, 2014 1988 2052 1986 2048 0 +0.00(+0.00%)
Mar 22, 2014 1988 2052 1986 2048 0 +0.00(+0.00%)
Mar 21, 2014 1988 2052 1986 2048 144,500 +54.14(+2.72%)
Mar 20, 2014 2017 2031 1993 1993 110,300 -28.25(-1.40%)
Mar 19, 2014 2020 2022 2002 2022 95,200 -3.47(-0.17%)
Mar 18, 2014 2026 2035 2020 2025 96,800 +1.53(+0.08%)
Mar 17, 2014 2010 2024 1999 2024 86,300 +19.33(+0.96%)
Mar 15, 2014 2009 2018 1991 2004 0 +0.00(+0.00%)
Mar 14, 2014 2009 2018 1991 2004 87,800 -14.77(-0.73%)
Mar 13, 2014 2001 2029 1997 2019 101,000 +21.42(+1.07%)
Mar 12, 2014 1996 2011 1974 1998 101,400 -3.47(-0.17%)
Mar 11, 2014 1994 2008 1986 2001 92,700 +2.10(+0.11%)
Mar 10, 2014 2042 2043 1996 1999 115,700 -58.85(-2.86%)
Mar 09, 2014 2058 2079 2050 2058 0 +0.00(+0.00%)
Mar 08, 2014 2058 2079 2050 2058 103,700 -1.67(-0.08%)
Mar 07, 2014 2050 2066 2031 2060 109,300 +6.50(+0.32%)
Mar 06, 2014 2073 2075 2050 2053 107,700 -18.39(-0.89%)
Mar 05, 2014 2068 2074 2050 2071 115,900 -3.77(-0.18%)
Mar 04, 2014 2052 2078 2047 2075 127,500 +0.01(+0.00%)
Mar 03, 2014 2052 2078 2047 2075 0 +18.93(+0.92%)
Mar 02, 2014 2041 2058 2021 2056 0 +0.00(+0.00%)
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.