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

Shanghai (IX: SHANG )

3,074.22 +2.84 (+0.09%)
Daily Price Updated: 3:59 PM EDT, Apr 18, 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, 2010 2648 2665 2592 2592 78,800 -63.62(-2.40%)
May 30, 2010 2680 2687 2641 2656 0 +0.00(+0.00%)
May 28, 2010 2680 2687 2641 2656 87,000 -0.15(-0.01%)
May 27, 2010 2615 2662 2584 2656 87,800 +30.13(+1.15%)
May 26, 2010 2621 2645 2611 2626 68,800 +3.16(+0.12%)
May 25, 2010 2654 2660 2609 2623 93,200 -50.79(-1.90%)
May 24, 2010 2596 2680 2596 2673 112,400 +89.90(+3.48%)
May 22, 2010 2493 2584 2482 2584 0 +0.00(+0.00%)
May 21, 2010 2493 2584 2482 2584 83,800 +27.58(+1.08%)
May 20, 2010 2572 2610 2551 2556 66,400 -31.87(-1.23%)
May 19, 2010 2582 2624 2555 2588 71,400 -6.97(-0.27%)
May 18, 2010 2555 2603 2530 2595 82,800 +34.85(+1.36%)
May 17, 2010 2664 2664 2557 2560 82,600 -136.70(-5.07%)
May 16, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 15, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 14, 2010 2692 2713 2677 2697 73,400 -13.88(-0.51%)
May 13, 2010 2654 2711 2647 2711 83,000 +54.80(+2.06%)
May 12, 2010 2628 2668 2604 2656 82,600 +8.14(+0.31%)
May 11, 2010 2746 2751 2639 2648 87,800 -51.19(-1.90%)
May 10, 2010 2691 2713 2647 2699 81,800 +10.38(+0.39%)
May 09, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 08, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 07, 2010 2686 2732 2666 2688 92,000 -51.32(-1.87%)
May 06, 2010 2839 2839 2735 2740 92,600 -117.45(-4.11%)
May 05, 2010 2805 2857 2770 2857 95,400 +21.87(+0.77%)
May 04, 2010 2821 2863 2809 2835 66,000 -35.33(-1.23%)
May 03, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
May 01, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
Apr 30, 2010 2868 2876 2821 2871 88,800 +2.18(+0.08%)
Apr 29, 2010 2912 2929 2868 2868 89,400 -31.90(-1.10%)
Apr 28, 2010 2883 2917 2865 2900 83,800 -7.60(-0.26%)
Apr 27, 2010 2962 2962 2866 2908 108,200 -61.57(-2.07%)
Apr 26, 2010 2988 2997 2966 2970 89,200 -14.04(-0.47%)
Apr 24, 2010 2996 3016 2967 2984 0 +0.00(+0.00%)
Apr 23, 2010 2996 3016 2967 2984 103,600 -15.94(-0.53%)
Apr 22, 2010 3021 3024 2978 2999 121,800 -33.80(-1.11%)
Apr 21, 2010 2985 3034 2972 3033 116,400 +53.75(+1.80%)
Apr 20, 2010 2980 2999 2941 2980 101,800 -0.77(-0.03%)
Apr 19, 2010 3097 3097 2978 2980 129,400 -150.00(-4.79%)
Apr 17, 2010 3160 3160 3121 3130 0 +0.00(+0.00%)
Apr 16, 2010 3160 3160 3121 3130 81,000 -34.67(-1.10%)
Apr 15, 2010 3168 3182 3136 3165 106,200 -1.21(-0.04%)
Apr 14, 2010 3162 3168 3146 3166 106,400 +4.93(+0.16%)
Apr 13, 2010 3130 3174 3101 3161 144,000 +31.99(+1.02%)
Apr 12, 2010 3152 3156 3112 3129 138,000 -16.09(-0.51%)
Apr 10, 2010 3119 3146 3115 3145 0 +0.00(+0.00%)
Apr 09, 2010 3119 3146 3115 3145 105,400 +26.64(+0.85%)
Apr 08, 2010 3143 3144 3110 3119 114,600 -29.51(-0.94%)
Apr 07, 2010 3156 3161 3132 3148 103,600 -10.46(-0.33%)
Apr 06, 2010 3171 3178 3142 3159 116,800 +0.72(+0.02%)
Apr 05, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 04, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 03, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 02, 2010 3155 3160 3142 3158 122,800 +10.54(+0.33%)
Apr 01, 2010 3112 3148 3112 3147 126,800 +38.32(+1.23%)
Mar 31, 2010 3130 3130 3102 3109 101,200 -19.37(-0.62%)
Mar 30, 2010 3124 3133 3114 3128 102,400 +4.67(+0.15%)
Mar 29, 2010 3076 3130 3072 3124 131,800 +64.08(+2.09%)
Mar 27, 2010 3017 3068 3010 3060 0 +0.00(+0.00%)
Mar 26, 2010 3017 3068 3010 3060 93,000 +40.54(+1.34%)
Mar 25, 2010 3051 3051 3012 3019 90,200 -37.63(-1.23%)
Mar 24, 2010 3059 3077 3052 3057 89,200 +3.69(+0.12%)
Mar 23, 2010 3077 3083 3051 3053 92,800 -21.46(-0.70%)
Mar 22, 2010 3070 3083 3062 3075 96,400 +6.83(+0.22%)
Mar 20, 2010 3047 3070 3031 3068 0 +0.00(+0.00%)
Mar 19, 2010 3047 3070 3031 3068 88,400 +21.66(+0.71%)
Mar 18, 2010 3053 3064 3035 3046 91,400 -4.39(-0.14%)
Mar 17, 2010 3000 3051 2995 3050 87,000 +57.64(+1.93%)
Mar 16, 2010 2974 2994 2963 2993 59,600 +15.90(+0.53%)
Mar 15, 2010 3011 3014 2963 2977 63,800 -36.47(-1.21%)
Mar 14, 2010 3051 3058 3012 3013 0 +0.00(+0.00%)
Mar 13, 2010 3051 3058 3012 3013 71,400 -37.87(-1.24%)
Mar 12, 2010 3051 3071 3025 3051 79,800 +2.35(+0.08%)
Mar 11, 2010 3067 3086 3035 3049 84,600 -20.21(-0.66%)
Mar 10, 2010 3053 3085 3029 3069 92,400 +15.91(+0.52%)
Mar 09, 2010 3036 3059 3031 3053 81,000 +0.00(+0.00%)
Mar 08, 2010 3036 3059 3031 3053 0 +22.17(+0.73%)
Mar 07, 2010 3027 3044 3011 3031 0 +0.00(+0.00%)
Mar 06, 2010 3027 3044 3011 3031 92,200 +7.69(+0.25%)
Mar 05, 2010 3098 3102 3016 3023 126,400 -73.63(-2.38%)
Mar 04, 2010 3074 3098 3061 3097 117,200 +23.89(+0.78%)
Mar 03, 2010 3090 3096 3061 3073 105,400 -14.73(-0.48%)
Mar 02, 2010 3057 3093 3055 3088 111,000 +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.