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

Shanghai (IX: SHANG )

3,104.82 -8.22 (-0.26%)
Daily Price Updated: 4:45 PM EDT, May 1, 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, 2013 2321 2326 2299 2301 108,200 -17.16(-0.74%)
May 30, 2013 2316 2326 2310 2318 112,000 -6.27(-0.27%)
May 29, 2013 2324 2334 2321 2324 125,200 +2.70(+0.12%)
May 28, 2013 2293 2322 2281 2321 132,600 +28.24(+1.23%)
May 27, 2013 2287 2302 2284 2293 107,400 +4.55(+0.20%)
May 26, 2013 2281 2293 2270 2289 0 +0.00(+0.00%)
May 24, 2013 2281 2293 2270 2289 101,400 +12.86(+0.57%)
May 23, 2013 2294 2305 2274 2276 124,000 -26.73(-1.16%)
May 22, 2013 2304 2314 2292 2302 128,400 -2.71(-0.12%)
May 21, 2013 2297 2305 2290 2305 124,200 +5.12(+0.22%)
May 20, 2013 2286 2309 2282 2300 139,200 +17.12(+0.75%)
May 19, 2013 2250 2288 2248 2283 0 +0.00(+0.00%)
May 17, 2013 2250 2288 2248 2283 126,200 +31.07(+1.38%)
May 16, 2013 2221 2253 2211 2252 110,200 +27.00(+1.21%)
May 15, 2013 2217 2225 2214 2225 71,800 +7.79(+0.35%)
May 14, 2013 2239 2240 2206 2217 83,200 -24.91(-1.11%)
May 13, 2013 2248 2251 2231 2242 86,200 -4.91(-0.22%)
May 12, 2013 2229 2248 2226 2247 0 +0.00(+0.00%)
May 10, 2013 2229 2248 2226 2247 90,400 +13.86(+0.62%)
May 09, 2013 2247 2248 2221 2233 98,600 -13.33(-0.59%)
May 08, 2013 2242 2255 2235 2246 90,400 +10.73(+0.48%)
May 07, 2013 2228 2240 2219 2236 86,400 +4.40(+0.20%)
May 06, 2013 2212 2236 2212 2231 92,200 +25.67(+1.16%)
May 05, 2013 2179 2223 2179 2206 0 +0.00(+0.00%)
May 03, 2013 2179 2223 2179 2206 88,600 +31.38(+1.44%)
May 02, 2013 2171 2180 2161 2174 68,400 -3.79(-0.17%)
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.