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

Shanghai (IX: SHANG )

3,140.72 +35.90 (+1.16%)
Daily Price Updated: 3:59 PM EDT, May 6, 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, 2002 1523 1532 1513 1516 0 -7.79(-0.51%)
May 30, 2002 1524 1531 1507 1524 0 -1.29(-0.08%)
May 29, 2002 1558 1558 1520 1525 0 -33.71(-2.16%)
May 28, 2002 1558 1569 1557 1559 0 +3.47(+0.22%)
May 27, 2002 1555 1563 1546 1555 0 +5.58(+0.36%)
May 24, 2002 1573 1574 1544 1549 0 -22.14(-1.41%)
May 23, 2002 1571 1586 1568 1572 0 +7.12(+0.46%)
May 22, 2002 1591 1591 1563 1564 0 -23.62(-1.49%)
May 21, 2002 1575 1599 1565 1588 0 +46.58(+3.02%)
May 20, 2002 1565 1565 1529 1542 0 -25.97(-1.66%)
May 17, 2002 1549 1570 1541 1568 0 +18.00(+1.16%)
May 16, 2002 1592 1592 1547 1550 0 -48.85(-3.06%)
May 15, 2002 1615 1618 1598 1598 0 -17.88(-1.11%)
May 14, 2002 1622 1630 1614 1616 0 -7.71(-0.47%)
May 13, 2002 1635 1635 1618 1624 0 -14.26(-0.87%)
May 10, 2002 1651 1652 1637 1638 0 -12.38(-0.75%)
May 09, 2002 1648 1659 1647 1651 0 -1.79(-0.11%)
May 08, 2002 1670 1671 1652 1652 0 -15.38(-0.92%)
Apr 30, 2002 1668 1674 1658 1668 0 +1.94(+0.12%)
Apr 29, 2002 1644 1667 1641 1666 0 +25.22(+1.54%)
Apr 26, 2002 1616 1643 1616 1641 0 +24.67(+1.53%)
Apr 25, 2002 1610 1617 1604 1616 0 +4.87(+0.30%)
Apr 24, 2002 1623 1626 1609 1611 0 -13.50(-0.83%)
Apr 23, 2002 1627 1635 1622 1625 0 -2.93(-0.18%)
Apr 22, 2002 1634 1637 1619 1627 0 -7.69(-0.47%)
Apr 19, 2002 1625 1636 1604 1635 0 +7.03(+0.43%)
Apr 18, 2002 1644 1646 1626 1628 0 -16.26(-0.99%)
Apr 17, 2002 1642 1649 1630 1644 0 +4.11(+0.25%)
Apr 16, 2002 1648 1655 1636 1640 0 -9.21(-0.56%)
Apr 15, 2002 1661 1665 1639 1650 0 -9.48(-0.57%)
Apr 12, 2002 1648 1664 1648 1659 0 +9.45(+0.57%)
Apr 11, 2002 1679 1680 1649 1650 0 -28.13(-1.68%)
Apr 10, 2002 1671 1678 1663 1678 0 +10.14(+0.61%)
Apr 09, 2002 1642 1672 1641 1668 0 +26.87(+1.64%)
Apr 08, 2002 1634 1644 1631 1641 0 +6.01(+0.37%)
Apr 06, 2002 1650 1657 1629 1635 0 -7.06(-0.43%)
Apr 05, 2002 1595 1644 1584 1642 0 +47.19(+2.96%)
Apr 04, 2002 1583 1604 1583 1595 0 +11.63(+0.73%)
Apr 03, 2002 1609 1611 1576 1583 0 -25.63(-1.59%)
Apr 02, 2002 1598 1610 1589 1609 0 +0.00(+0.00%)
Apr 01, 2002 1598 1610 1589 1609 0 +4.60(+0.29%)
Mar 30, 2002 1648 1648 1596 1604 0 -46.76(-2.83%)
Mar 29, 2002 1654 1667 1645 1651 0 -3.56(-0.22%)
Mar 28, 2002 1647 1655 1636 1654 0 +4.75(+0.29%)
Mar 27, 2002 1675 1675 1642 1649 0 -25.81(-1.54%)
Mar 26, 2002 1668 1677 1663 1675 0 +0.00(+0.00%)
Mar 25, 2002 1668 1677 1663 1675 0 +5.60(+0.34%)
Mar 23, 2002 1684 1684 1660 1670 0 -15.33(-0.91%)
Mar 22, 2002 1687 1694 1675 1685 0 +2.51(+0.15%)
Mar 21, 2002 1673 1686 1664 1683 0 +17.15(+1.03%)
Mar 20, 2002 1624 1666 1624 1665 0 +41.48(+2.55%)
Mar 19, 2002 1641 1658 1611 1624 0 +0.00(+0.00%)
Mar 18, 2002 1641 1658 1611 1624 0 +2.90(+0.18%)
Mar 16, 2002 1672 1677 1621 1621 0 -44.17(-2.65%)
Mar 15, 2002 1621 1666 1621 1665 0 +41.72(+2.57%)
Mar 14, 2002 1637 1656 1622 1623 0 -20.26(-1.23%)
Mar 13, 2002 1665 1672 1642 1644 0 -20.40(-1.23%)
Mar 12, 2002 1644 1665 1633 1664 0 +0.00(+0.00%)
Mar 11, 2002 1644 1665 1633 1664 0 +23.83(+1.45%)
Mar 09, 2002 1623 1645 1611 1640 0 +27.26(+1.69%)
Mar 08, 2002 1569 1613 1569 1613 0 +43.79(+2.79%)
Mar 07, 2002 1565 1595 1564 1569 0 +9.13(+0.59%)
Mar 06, 2002 1529 1566 1529 1560 0 +33.28(+2.18%)
Mar 05, 2002 1498 1527 1495 1527 0 +0.00(+0.00%)
Mar 04, 2002 1498 1527 1495 1527 0 +24.26(+1.61%)
Mar 02, 2002 1522 1522 1502 1503 0 -22.16(-1.45%)
Mar 01, 2002 1538 1544 1521 1525 0 -13.62(-0.89%)
Feb 28, 2002 1531 1545 1525 1538 0 +6.89(+0.45%)
Feb 27, 2002 1529 1532 1508 1531 0 +1.15(+0.08%)
Feb 26, 2002 1540 1545 1522 1530 0 +0.00(+0.00%)
Feb 25, 2002 1540 1545 1522 1530 0 +23.67(+1.57%)
Feb 09, 2002 1521 1530 1506 1507 0 -8.78(-0.58%)
Feb 08, 2002 1482 1521 1481 1515 0 +29.59(+1.99%)
Feb 07, 2002 1518 1522 1484 1486 0 -32.48(-2.14%)
Feb 06, 2002 1511 1522 1502 1518 0 +6.95(+0.46%)
Feb 05, 2002 1486 1514 1476 1511 0 +0.00(+0.00%)
Feb 04, 2002 1486 1514 1476 1511 0 +25.56(+1.72%)
Feb 02, 2002 1495 1508 1481 1486 0 -5.90(-0.40%)
Feb 01, 2002 1413 1501 1413 1492 0 +95.07(+6.81%)
Jan 31, 2002 1393 1408 1381 1397 0 +3.82(+0.27%)
Jan 30, 2002 1343 1396 1339 1393 0 +33.23(+2.44%)
Jan 29, 2002 1444 1449 1358 1360 0 +0.00(+0.00%)
Jan 28, 2002 1444 1449 1358 1360 0 -91.93(-6.33%)
Jan 26, 2002 1450 1465 1443 1451 0 -4.92(-0.34%)
Jan 25, 2002 1435 1479 1400 1456 0 +11.44(+0.79%)
Jan 24, 2002 1356 1446 1346 1445 0 +86.27(+6.35%)
Jan 23, 2002 1360 1401 1349 1359 0 -8.28(-0.61%)
Jan 22, 2002 1407 1412 1363 1367 0 +0.00(+0.00%)
Jan 21, 2002 1407 1412 1363 1367 0 -48.47(-3.42%)
Jan 19, 2002 1406 1435 1377 1415 0 -4.08(-0.29%)
Jan 18, 2002 1476 1476 1416 1420 0 -60.10(-4.06%)
Jan 17, 2002 1459 1482 1439 1480 0 +19.97(+1.37%)
Jan 16, 2002 1475 1492 1458 1460 0 -25.46(-1.71%)
Jan 15, 2002 1520 1520 1484 1485 0 +0.00(+0.00%)
Jan 14, 2002 1520 1520 1484 1485 0 -50.48(-3.29%)
Jan 12, 2002 1574 1574 1535 1536 0 -40.85(-2.59%)
Jan 11, 2002 1557 1580 1524 1576 0 +15.09(+0.97%)
Jan 10, 2002 1581 1581 1553 1561 0 -22.11(-1.40%)
Jan 09, 2002 1595 1608 1582 1583 0 -13.30(-0.83%)
Jan 08, 2002 1606 1606 1585 1597 0 +0.00(+0.00%)
Jan 07, 2002 1606 1606 1585 1597 0 -14.63(-0.91%)
Jan 05, 2002 1643 1644 1609 1611 0 +0.00(+0.00%)
Jan 04, 2002 1643 1644 1609 1611 0 -34.58(-2.10%)
Jan 01, 2002 1641 1650 1638 1646 0 +0.00(+0.00%)
Dec 31, 2001 1641 1650 1638 1646 0 +6.49(+0.40%)
Dec 29, 2001 1627 1640 1620 1639 0 +11.56(+0.71%)
Dec 28, 2001 1635 1644 1625 1628 0 -5.72(-0.35%)
Dec 27, 2001 1611 1634 1605 1634 0 +22.47(+1.39%)
Dec 26, 2001 1605 1614 1593 1611 0 +5.07(+0.32%)
Dec 25, 2001 1640 1640 1601 1606 0 +0.00(+0.00%)
Dec 24, 2001 1640 1640 1601 1606 0 -34.04(-2.08%)
Dec 22, 2001 1627 1641 1624 1640 0 +8.60(+0.53%)
Dec 21, 2001 1669 1669 1628 1632 0 -41.16(-2.46%)
Dec 20, 2001 1689 1693 1672 1673 0 -14.59(-0.86%)
Dec 19, 2001 1667 1688 1660 1687 0 +21.35(+1.28%)
Dec 18, 2001 1673 1681 1663 1666 0 +0.00(+0.00%)
Dec 17, 2001 1673 1681 1663 1666 0 -9.57(-0.57%)
Dec 15, 2001 1684 1693 1673 1676 0 -12.50(-0.74%)
Dec 14, 2001 1714 1721 1687 1688 0 -27.16(-1.58%)
Dec 13, 2001 1725 1729 1714 1715 0 -13.71(-0.79%)
Dec 12, 2001 1748 1749 1727 1729 0 -19.80(-1.13%)
Dec 11, 2001 1744 1749 1731 1749 0 +0.00(+0.00%)
Dec 10, 2001 1744 1749 1731 1749 0 +3.27(+0.19%)
Dec 08, 2001 1752 1756 1743 1745 0 -5.77(-0.33%)
Dec 07, 2001 1740 1755 1737 1751 0 +5.95(+0.34%)
Dec 06, 2001 1766 1776 1745 1745 0 -24.45(-1.38%)
Dec 05, 2001 1764 1770 1755 1770 0 +7.12(+0.40%)
Dec 04, 2001 1751 1767 1751 1763 0 +0.00(+0.00%)
Dec 03, 2001 1751 1767 1751 1763 0 +14.57(+0.83%)
Dec 01, 2001 1732 1748 1732 1748 0 +15.69(+0.91%)
Nov 30, 2001 1735 1742 1729 1732 0 -2.70(-0.16%)
Nov 29, 2001 1726 1742 1725 1735 0 +12.41(+0.72%)
Nov 28, 2001 1706 1723 1705 1723 0 +16.70(+0.98%)
Nov 27, 2001 1710 1710 1696 1706 0 +0.00(+0.00%)
Nov 26, 2001 1710 1710 1696 1706 0 -6.67(-0.39%)
Nov 24, 2001 1716 1722 1704 1713 0 -3.25(-0.19%)
Nov 23, 2001 1706 1716 1701 1716 0 +10.15(+0.60%)
Nov 22, 2001 1701 1708 1690 1706 0 +5.93(+0.35%)
Nov 21, 2001 1672 1704 1671 1700 0 +29.84(+1.79%)
Nov 20, 2001 1645 1670 1645 1670 0 +0.00(+0.00%)
Nov 19, 2001 1645 1670 1645 1670 0 +23.13(+1.40%)
Nov 17, 2001 1725 1735 1645 1647 0 +25.42(+1.57%)
Nov 16, 2001 1619 1625 1613 1621 0 +4.24(+0.26%)
Nov 15, 2001 1616 1628 1615 1617 0 +1.17(+0.07%)
Nov 14, 2001 1610 1623 1598 1616 0 -5.26(-0.32%)
Nov 13, 2001 1632 1637 1619 1621 0 +0.00(+0.00%)
Nov 12, 2001 1632 1637 1619 1621 0 -9.17(-0.56%)
Nov 10, 2001 1605 1638 1583 1630 0 +24.49(+1.53%)
Nov 09, 2001 1567 1606 1550 1606 0 +11.82(+0.74%)
Nov 08, 2001 1669 1669 1592 1594 0 -77.23(-4.62%)
Nov 07, 2001 1678 1686 1669 1671 0 -8.29(-0.49%)
Nov 06, 2001 1688 1688 1671 1680 0 +0.00(+0.00%)
Nov 05, 2001 1688 1688 1671 1680 0 -11.78(-0.70%)
Nov 03, 2001 1704 1712 1689 1691 0 -16.40(-0.96%)
Nov 02, 2001 1692 1718 1688 1708 0 +18.58(+1.10%)
Nov 01, 2001 1679 1689 1656 1689 0 +6.40(+0.38%)
Oct 31, 2001 1703 1704 1680 1683 0 -17.71(-1.04%)
Oct 30, 2001 1679 1701 1679 1700 0 +0.00(+0.00%)
Oct 29, 2001 1679 1701 1679 1700 0 +22.60(+1.35%)
Oct 26, 2001 1669 1682 1652 1678 0 +1.38(+0.08%)
Oct 25, 2001 1708 1708 1673 1676 0 -41.56(-2.42%)
Oct 24, 2001 1734 1745 1686 1718 0 +47.50(+2.84%)
Oct 23, 2001 1642 1671 1625 1671 0 +149.89(+9.86%)
Oct 22, 2001 1558 1563 1515 1521 0 -51.78(-3.29%)
Oct 19, 2001 1610 1610 1551 1572 0 -43.13(-2.67%)
Oct 18, 2001 1642 1651 1609 1616 0 -27.49(-1.67%)
Oct 17, 2001 1655 1662 1636 1643 0 -12.83(-0.77%)
Oct 16, 2001 1689 1692 1649 1656 0 -31.38(-1.86%)
Oct 15, 2001 1692 1704 1670 1687 0 -4.05(-0.24%)
Oct 12, 2001 1638 1701 1599 1691 0 +53.00(+3.24%)
Oct 11, 2001 1682 1693 1634 1638 0 -48.28(-2.86%)
Oct 10, 2001 1744 1745 1684 1687 0 -58.03(-3.33%)
Oct 09, 2001 1724 1751 1722 1745 0 +18.11(+1.05%)
Oct 08, 2001 1766 1774 1723 1727 0 -38.34(-2.17%)
Sep 28, 2001 1766 1774 1752 1765 0 -0.06(-0.00%)
Sep 27, 2001 1766 1779 1751 1765 0 -2.88(-0.16%)
Sep 26, 2001 1794 1794 1765 1768 0 -26.07(-1.45%)
Sep 25, 2001 1800 1813 1788 1794 0 -1.08(-0.06%)
Sep 24, 2001 1805 1809 1792 1795 0 -12.06(-0.67%)
Sep 21, 2001 1816 1821 1804 1807 0 -11.40(-0.63%)
Sep 20, 2001 1826 1837 1814 1818 0 -4.27(-0.23%)
Sep 19, 2001 1800 1823 1785 1823 0 +24.07(+1.34%)
Sep 18, 2001 1785 1818 1780 1799 0 +14.01(+0.79%)
Sep 17, 2001 1812 1816 1782 1785 0 -33.77(-1.86%)
Sep 14, 2001 1839 1846 1815 1818 0 -21.53(-1.17%)
Sep 13, 2001 1852 1858 1838 1840 0 -12.69(-0.68%)
Sep 12, 2001 1822 1859 1816 1853 0 -11.18(-0.60%)
Sep 11, 2001 1860 1871 1850 1864 0 +7.25(+0.39%)
Sep 10, 2001 1790 1858 1775 1857 0 +47.69(+2.64%)
Sep 07, 2001 1858 1858 1807 1809 0 -52.72(-2.83%)
Sep 06, 2001 1868 1876 1853 1862 0 -6.71(-0.36%)
Sep 05, 2001 1868 1889 1864 1868 0 +5.91(+0.32%)
Sep 04, 2001 1815 1862 1815 1862 0 +45.17(+2.49%)
Sep 03, 2001 1832 1832 1813 1817 0 -16.95(-0.92%)
Aug 31, 2001 1838 1847 1832 1834 0 -5.49(-0.30%)
Aug 30, 2001 1846 1847 1831 1840 0 -7.91(-0.43%)
Aug 29, 2001 1847 1865 1838 1848 0 +4.15(+0.23%)
Aug 28, 2001 1817 1843 1796 1843 0 +16.14(+0.88%)
Aug 27, 2001 1881 1881 1825 1827 0 -59.55(-3.16%)
Aug 24, 2001 1903 1912 1883 1887 0 -16.19(-0.85%)
Aug 23, 2001 1892 1903 1869 1903 0 -0.46(-0.02%)
Aug 22, 2001 1936 1936 1891 1903 0 -35.42(-1.83%)
Aug 21, 2001 1936 1947 1936 1939 0 +4.38(+0.23%)
Aug 20, 2001 1923 1937 1917 1934 0 +10.49(+0.55%)
Aug 17, 2001 1917 1928 1910 1924 0 +4.35(+0.23%)
Aug 16, 2001 1948 1950 1918 1920 0 -27.71(-1.42%)
Aug 15, 2001 1939 1949 1935 1947 0 +7.82(+0.40%)
Aug 14, 2001 1956 1961 1924 1940 0 -15.56(-0.80%)
Aug 13, 2001 1957 1963 1942 1955 0 +0.06(+0.00%)
Aug 10, 2001 1930 1956 1930 1955 0 +30.45(+1.58%)
Aug 09, 2001 1895 1925 1894 1925 0 +29.42(+1.55%)
Aug 08, 2001 1903 1908 1885 1895 0 -8.76(-0.46%)
Aug 07, 2001 1873 1911 1862 1904 0 +21.80(+1.16%)
Aug 06, 2001 1953 1953 1868 1882 0 -76.56(-3.91%)
Aug 03, 2001 1957 1965 1949 1959 0 +1.67(+0.09%)
Aug 02, 2001 1990 1991 1913 1957 0 -29.91(-1.51%)
Aug 01, 2001 1925 1987 1925 1987 0 +66.61(+3.47%)
Jul 31, 2001 1939 1978 1909 1920 0 -36.50(-1.87%)
Jul 30, 2001 2057 2057 1956 1957 0 -108.91(-5.27%)
Jul 27, 2001 2094 2101 2064 2066 0 -28.28(-1.35%)
Jul 26, 2001 2110 2117 2086 2094 0 -18.25(-0.86%)
Jul 25, 2001 2130 2140 2109 2112 0 -24.19(-1.13%)
Jul 24, 2001 2163 2163 2129 2136 0 -32.56(-1.50%)
Jul 23, 2001 2184 2186 2166 2169 0 -10.61(-0.49%)
Jul 20, 2001 2153 2180 2153 2180 0 +29.36(+1.37%)
Jul 19, 2001 2147 2150 2135 2150 0 +3.72(+0.17%)
Jul 18, 2001 2142 2148 2137 2147 0 +5.56(+0.26%)
Jul 17, 2001 2145 2146 2121 2141 0 -5.26(-0.25%)
Jul 16, 2001 2176 2184 2142 2146 0 -15.10(-0.70%)
Jul 13, 2001 2168 2178 2159 2161 0 -4.15(-0.19%)
Jul 12, 2001 2165 2168 2154 2165 0 -3.25(-0.15%)
Jul 11, 2001 2191 2193 2168 2169 0 -21.04(-0.96%)
Jul 10, 2001 2173 2190 2173 2190 0 +20.12(+0.93%)
Jul 09, 2001 2169 2175 2164 2170 0 -0.86(-0.04%)
Jul 06, 2001 2180 2187 2169 2171 0 -11.14(-0.51%)
Jul 05, 2001 2202 2204 2177 2182 0 -20.40(-0.93%)
Jul 04, 2001 2213 2216 2200 2202 0 -9.77(-0.44%)
Jul 03, 2001 2207 2212 2192 2212 0 +5.84(+0.26%)
Jul 02, 2001 2220 2223 2202 2206 0 -12.04(-0.54%)
Jun 29, 2001 2219 2225 2214 2218 0 -1.22(-0.05%)
Jun 28, 2001 2231 2237 2214 2219 0 -10.58(-0.47%)
Jun 27, 2001 2235 2238 2224 2230 0 -3.76(-0.17%)
Jun 26, 2001 2234 2237 2224 2234 0 +3.39(+0.15%)
Jun 25, 2001 2210 2230 2210 2230 0 +24.13(+1.09%)
Jun 22, 2001 2191 2207 2189 2206 0 +16.92(+0.77%)
Jun 21, 2001 2164 2189 2164 2189 0 +26.03(+1.20%)
Jun 20, 2001 2171 2181 2157 2163 0 -7.33(-0.34%)
Jun 19, 2001 2163 2174 2159 2170 0 +2.80(+0.13%)
Jun 18, 2001 2212 2214 2157 2168 0 -43.32(-1.96%)
Jun 15, 2001 2197 2212 2188 2211 0 +8.57(+0.39%)
Jun 14, 2001 2243 2245 2201 2202 0 -40.02(-1.78%)
Jun 13, 2001 2227 2242 2227 2242 0 +19.46(+0.88%)
Jun 12, 2001 2214 2223 2212 2223 0 +8.34(+0.38%)
Jun 11, 2001 2224 2227 2207 2215 0 -8.45(-0.38%)
Jun 08, 2001 2229 2229 2212 2223 0 -6.74(-0.30%)
Jun 07, 2001 2241 2243 2223 2230 0 -8.69(-0.39%)
Jun 06, 2001 2238 2241 2224 2238 0 +3.51(+0.16%)
Jun 05, 2001 2229 2236 2227 2235 0 +8.21(+0.37%)
Jun 04, 2001 2224 2229 2222 2227 0 +7.19(+0.32%)
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.