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, 2011 2708 2745 2702 2743 68,000 +37.11(+1.37%)
May 30, 2011 2704 2728 2689 2706 65,200 -3.59(-0.13%)
May 27, 2011 2739 2747 2709 2710 82,600 -26.58(-0.97%)
May 26, 2011 2755 2765 2735 2737 78,800 -5.21(-0.19%)
May 25, 2011 2765 2771 2737 2742 74,400 -25.32(-0.92%)
May 24, 2011 2766 2772 2745 2767 74,800 -7.51(-0.27%)
May 23, 2011 2853 2853 2771 2775 98,600 -83.89(-2.93%)
May 22, 2011 2858 2867 2850 2858 0 +0.00(+0.00%)
May 21, 2011 2858 2867 2850 2858 0 +0.00(+0.00%)
May 20, 2011 2858 2867 2850 2858 70,800 -1.11(-0.04%)
May 19, 2011 2879 2884 2857 2860 77,000 -13.20(-0.46%)
May 18, 2011 2847 2877 2844 2873 76,800 +20.00(+0.70%)
May 17, 2011 2846 2869 2821 2853 94,800 +3.70(+0.13%)
May 16, 2011 2864 2877 2846 2849 84,600 -21.96(-0.76%)
May 15, 2011 2846 2872 2832 2871 0 +0.00(+0.00%)
May 14, 2011 2846 2872 2832 2871 0 +0.00(+0.00%)
May 13, 2011 2846 2872 2832 2871 93,200 +26.95(+0.95%)
May 12, 2011 2865 2876 2843 2844 100,200 -39.34(-1.36%)
May 11, 2011 2890 2897 2868 2883 92,400 -7.21(-0.25%)
May 10, 2011 2877 2891 2865 2891 81,200 +18.17(+0.63%)
May 09, 2011 2868 2885 2861 2872 81,600 +8.57(+0.30%)
May 08, 2011 2843 2882 2834 2864 0 +0.00(+0.00%)
May 07, 2011 2843 2882 2834 2864 0 +0.00(+0.00%)
May 06, 2011 2843 2882 2834 2864 91,000 -8.51(-0.30%)
May 05, 2011 2855 2880 2850 2872 91,000 +6.38(+0.22%)
May 04, 2011 2917 2917 2860 2866 111,400 -66.17(-2.26%)
May 03, 2011 2912 2933 2890 2932 96,400 +20.68(+0.71%)
May 02, 2011 2887 2914 2871 2912 0 +0.00(+0.00%)
Apr 29, 2011 2887 2914 2871 2912 87,600 +24.47(+0.85%)
Apr 28, 2011 2938 2953 2885 2887 105,200 -38.37(-1.31%)
Apr 27, 2011 2946 2961 2908 2925 105,400 -13.57(-0.46%)
Apr 26, 2011 2957 2970 2932 2939 95,200 -25.97(-0.88%)
Apr 25, 2011 3003 3004 2965 2965 117,400 -45.57(-1.51%)
Apr 24, 2011 3026 3033 3004 3011 0 +0.00(+0.00%)
Apr 23, 2011 3026 3033 3004 3011 0 +0.00(+0.00%)
Apr 22, 2011 3026 3033 3004 3011 118,600 -16.15(-0.53%)
Apr 21, 2011 3022 3035 3013 3027 121,600 +19.63(+0.65%)
Apr 20, 2011 3006 3019 2993 3007 119,800 +8.00(+0.27%)
Apr 19, 2011 3039 3039 2996 2999 141,800 -58.29(-1.91%)
Apr 18, 2011 3041 3067 3037 3057 137,400 +6.80(+0.22%)
Apr 17, 2011 3036 3063 3020 3051 0 +0.00(+0.00%)
Apr 16, 2011 3036 3063 3020 3051 0 +0.00(+0.00%)
Apr 15, 2011 3036 3063 3020 3051 128,600 +7.89(+0.26%)
Apr 14, 2011 3050 3058 3037 3043 129,400 -7.76(-0.25%)
Apr 13, 2011 3007 3050 2994 3050 128,200 +29.03(+0.96%)
Apr 12, 2011 3013 3039 3003 3021 146,000 -1.38(-0.05%)
Apr 11, 2011 3038 3060 3020 3023 147,200 -7.27(-0.24%)
Apr 10, 2011 3030 3030 3030 0 +0.00(+0.00%)
Apr 09, 2011 3005 3031 2998 3030 0 +0.00(+0.00%)
Apr 08, 2011 3005 3031 2998 3030 114,400 +22.11(+0.74%)
Apr 07, 2011 3003 3012 2990 3008 124,800 +6.55(+0.22%)
Apr 06, 2011 2964 3005 2964 3001 141,600 +33.95(+1.14%)
Apr 05, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 04, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 03, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 02, 2011 2932 2968 2924 2967 0 +0.00(+0.00%)
Apr 01, 2011 2932 2968 2924 2967 99,800 +39.30(+1.34%)
Mar 31, 2011 2955 2962 2914 2928 109,000 -27.66(-0.94%)
Mar 30, 2011 2955 2968 2936 2956 126,400 -2.31(-0.08%)
Mar 29, 2011 2980 2994 2954 2958 168,600 -25.92(-0.87%)
Mar 28, 2011 2985 3006 2979 2984 156,000 +6.19(+0.21%)
Mar 27, 2011 2949 2985 2947 2978 0 +0.00(+0.00%)
Mar 26, 2011 2949 2985 2947 2978 0 +0.00(+0.00%)
Mar 25, 2011 2949 2985 2947 2978 136,400 +31.10(+1.06%)
Mar 24, 2011 2950 2959 2942 2947 109,000 -1.77(-0.06%)
Mar 23, 2011 2919 2950 2912 2948 112,600 +29.34(+1.01%)
Mar 22, 2011 2918 2923 2885 2919 95,200 +10.00(+0.34%)
Mar 21, 2011 2914 2927 2895 2909 96,800 +2.25(+0.08%)
Mar 20, 2011 2921 2931 2901 2907 0 +0.00(+0.00%)
Mar 19, 2011 2921 2931 2901 2907 0 +0.00(+0.00%)
Mar 18, 2011 2921 2931 2901 2907 100,600 +9.59(+0.33%)
Mar 17, 2011 2907 2936 2886 2897 137,800 -33.50(-1.14%)
Mar 16, 2011 2894 2934 2894 2931 130,800 +34.54(+1.19%)
Mar 15, 2011 2928 2928 2851 2896 155,000 -41.37(-1.41%)
Mar 14, 2011 2924 2940 2914 2938 117,000 +3.83(+0.13%)
Mar 13, 2011 2942 2967 2928 2934 0 +0.00(+0.00%)
Mar 12, 2011 2942 2967 2928 2934 116,000 -23.34(-0.79%)
Mar 11, 2011 2996 2996 2954 2957 123,800 -45.01(-1.50%)
Mar 10, 2011 3003 3012 2989 3002 124,800 +2.21(+0.07%)
Mar 09, 2011 2997 3002 2977 3000 126,600 +3.73(+0.12%)
Mar 08, 2011 2953 3000 2953 2996 160,200 +0.00(+0.00%)
Mar 07, 2011 2953 3000 2953 2996 0 +53.90(+1.83%)
Mar 06, 2011 2902 2944 2898 2942 0 +0.00(+0.00%)
Mar 05, 2011 2902 2944 2898 2942 118,200 +39.33(+1.35%)
Mar 04, 2011 2919 2938 2901 2903 150,400 -10.83(-0.37%)
Mar 03, 2011 2906 2925 2884 2914 133,400 -5.11(-0.18%)
Mar 02, 2011 2906 2932 2902 2919 136,600 +13.87(+0.48%)
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.