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, 2005 1062 1070 1058 1061 9,200 +0.58(+0.05%)
May 30, 2005 1050 1064 1043 1060 8,600 +8.21(+0.78%)
May 27, 2005 1056 1068 1050 1052 10,200 -6.92(-0.65%)
May 26, 2005 1071 1077 1056 1059 9,400 -13.27(-1.24%)
May 25, 2005 1073 1082 1065 1072 9,800 -1.71(-0.16%)
May 24, 2005 1066 1078 1058 1074 11,000 +3.01(+0.28%)
May 23, 2005 1095 1095 1069 1071 9,600 -28.43(-2.59%)
May 20, 2005 1100 1109 1095 1099 9,600 -4.20(-0.38%)
May 19, 2005 1102 1107 1083 1103 10,600 +0.51(+0.05%)
May 18, 2005 1100 1109 1090 1103 10,400 +3.32(+0.30%)
May 17, 2005 1091 1108 1084 1100 11,600 +4.17(+0.38%)
May 16, 2005 1105 1105 1082 1095 10,200 -12.16(-1.10%)
May 13, 2005 1102 1120 1093 1108 13,400 +3.64(+0.33%)
May 12, 2005 1122 1123 1100 1104 12,400 -20.28(-1.80%)
May 11, 2005 1135 1140 1122 1124 11,000 -11.29(-0.99%)
May 10, 2005 1127 1136 1108 1136 13,200 +4.73(+0.42%)
May 09, 2005 1161 1165 1130 1131 10,800 -28.32(-2.44%)
May 06, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
May 05, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
May 04, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
May 03, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
May 02, 2005 1159 1159 1159 1159 0 +0.00(+0.00%)
Apr 29, 2005 1168 1170 1156 1159 14,200 -9.97(-0.85%)
Apr 28, 2005 1146 1173 1136 1169 17,400 +20.36(+1.77%)
Apr 27, 2005 1165 1166 1148 1149 13,600 -16.57(-1.42%)
Apr 26, 2005 1156 1169 1152 1165 14,000 +7.36(+0.64%)
Apr 25, 2005 1166 1166 1146 1158 13,600 -11.22(-0.96%)
Apr 22, 2005 1171 1178 1163 1169 13,600 -3.37(-0.29%)
Apr 21, 2005 1182 1191 1168 1173 13,200 -11.63(-0.98%)
Apr 20, 2005 1199 1199 1179 1184 11,200 -15.71(-1.31%)
Apr 19, 2005 1196 1202 1191 1200 11,000 +2.17(+0.18%)
Apr 18, 2005 1212 1212 1191 1198 11,600 -19.23(-1.58%)
Apr 15, 2005 1230 1230 1213 1217 14,200 -17.37(-1.41%)
Apr 14, 2005 1252 1254 1233 1234 15,600 -13.87(-1.11%)
Apr 13, 2005 1229 1254 1229 1248 19,600 +28.69(+2.35%)
Apr 12, 2005 1239 1239 1219 1220 13,000 -21.46(-1.73%)
Apr 11, 2005 1248 1253 1235 1241 19,400 -7.55(-0.60%)
Apr 08, 2005 1225 1249 1219 1249 17,800 +23.03(+1.88%)
Apr 07, 2005 1217 1248 1214 1225 24,200 +10.62(+0.87%)
Apr 06, 2005 1191 1220 1184 1215 16,800 +23.13(+1.94%)
Apr 05, 2005 1201 1209 1189 1192 11,600 -11.23(-0.93%)
Apr 04, 2005 1212 1218 1197 1203 13,800 -20.60(-1.68%)
Apr 02, 2005 1180 1238 1174 1224 19,600 +42.33(+3.58%)
Apr 01, 2005 1169 1182 1162 1181 10,400 +8.67(+0.74%)
Mar 31, 2005 1192 1192 1172 1173 11,400 -22.45(-1.88%)
Mar 30, 2005 1200 1209 1195 1195 9,200 -5.09(-0.42%)
Mar 29, 2005 1205 1205 1185 1200 9,000 +0.00(+0.00%)
Mar 28, 2005 1205 1205 1185 1200 0 -5.52(-0.46%)
Mar 26, 2005 1207 1211 1200 1206 9,600 -2.56(-0.21%)
Mar 25, 2005 1200 1209 1188 1208 11,400 +6.54(+0.54%)
Mar 24, 2005 1206 1218 1194 1202 13,400 -5.27(-0.44%)
Mar 23, 2005 1231 1232 1202 1207 14,600 -24.13(-1.96%)
Mar 22, 2005 1226 1233 1221 1231 10,000 +0.00(+0.00%)
Mar 21, 2005 1226 1233 1221 1231 0 +3.65(+0.30%)
Mar 19, 2005 1242 1248 1224 1227 12,400 -16.07(-1.29%)
Mar 18, 2005 1256 1258 1243 1243 12,800 -12.12(-0.97%)
Mar 17, 2005 1267 1268 1248 1256 13,600 -13.55(-1.07%)
Mar 16, 2005 1293 1293 1267 1269 15,600 -24.36(-1.88%)
Mar 15, 2005 1289 1304 1272 1294 18,600 +0.00(+0.00%)
Mar 14, 2005 1289 1304 1272 1294 0 +3.56(+0.28%)
Mar 12, 2005 1285 1293 1278 1290 15,000 +3.71(+0.29%)
Mar 11, 2005 1317 1317 1283 1286 17,800 -30.56(-2.32%)
Mar 10, 2005 1321 1326 1310 1317 20,600 -1.48(-0.11%)
Mar 09, 2005 1298 1319 1297 1318 18,000 +24.53(+1.90%)
Mar 08, 2005 1288 1297 1288 1294 10,800 +0.00(+0.00%)
Mar 07, 2005 1288 1297 1288 1294 0 +6.03(+0.47%)
Mar 05, 2005 1294 1300 1286 1288 11,000 -6.63(-0.51%)
Mar 04, 2005 1285 1295 1277 1294 12,800 +6.89(+0.54%)
Mar 03, 2005 1303 1317 1286 1287 18,600 -15.96(-1.22%)
Mar 02, 2005 1305 1309 1296 1303 14,000 -2.59(-0.20%)
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.