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

Shanghai (IX: SHANG )

3,088.64 +35.74 (+1.17%)
Daily Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2816 2834 2783 2789 0 -41.98(-1.48%)
Jan 30, 2024 2866 2881 2829 2831 0 -52.83(-1.83%)
Jan 29, 2024 2911 2924 2883 2883 0 -26.86(-0.92%)
Jan 28, 2024 2898 2924 2890 2910 0 +0.00(+0.00%)
Jan 27, 2024 2898 2924 2890 2910 0 +0.00(+0.00%)
Jan 26, 2024 2898 2924 2890 2910 0 +4.11(+0.14%)
Jan 25, 2024 2824 2907 2822 2906 0 +85.34(+3.03%)
Jan 24, 2024 2782 2824 2743 2821 0 +49.79(+1.80%)
Jan 23, 2024 2747 2785 2724 2771 0 +14.64(+0.53%)
Jan 22, 2024 2826 2828 2735 2756 0 -75.94(-2.68%)
Jan 21, 2024 2837 2850 2823 2832 0 +0.00(+0.00%)
Jan 20, 2024 2837 2850 2823 2832 0 +0.00(+0.00%)
Jan 19, 2024 2837 2850 2823 2832 0 -13.50(-0.47%)
Jan 18, 2024 2823 2849 2761 2846 0 +12.16(+0.43%)
Jan 17, 2024 2887 2887 2834 2834 0 -60.37(-2.09%)
Jan 16, 2024 2882 2897 2861 2894 0 +7.70(+0.27%)
Jan 15, 2024 2873 2904 2869 2886 0 +4.31(+0.15%)
Jan 14, 2024 2880 2904 2879 2882 0 +0.00(+0.00%)
Jan 13, 2024 2880 2904 2879 2882 0 +0.00(+0.00%)
Jan 12, 2024 2880 2904 2879 2882 0 -4.67(-0.16%)
Jan 11, 2024 2874 2896 2868 2887 0 +8.95(+0.31%)
Jan 10, 2024 2887 2903 2870 2878 0 -15.55(-0.54%)
Jan 09, 2024 2887 2901 2878 2893 0 +5.71(+0.20%)
Jan 08, 2024 2923 2924 2888 2888 0 -41.64(-1.42%)
Jan 07, 2024 2950 2968 2917 2929 0 +0.00(+0.00%)
Jan 06, 2024 2950 2968 2917 2929 0 +0.00(+0.00%)
Jan 05, 2024 2950 2968 2917 2929 0 -25.17(-0.85%)
Jan 04, 2024 2966 2967 2937 2954 0 -12.90(-0.43%)
Jan 03, 2024 2957 2971 2953 2967 0 +4.97(+0.17%)
Jan 02, 2024 2973 2976 2962 2962 0 -12.65(-0.43%)
Jan 01, 2024 2951 2975 2950 2975 0 +0.00(+0.00%)
Dec 31, 2023 2951 2975 2950 2975 0 +0.00(+0.00%)
Dec 30, 2023 2951 2975 2950 2975 0 +0.00(+0.00%)
Dec 29, 2023 2951 2975 2950 2975 0 +20.23(+0.68%)
Dec 28, 2023 2913 2962 2909 2955 0 +40.09(+1.38%)
Dec 27, 2023 2900 2918 2890 2915 0 +15.73(+0.54%)
Dec 26, 2023 2918 2918 2893 2899 0 -19.93(-0.68%)
Dec 25, 2023 2910 2921 2904 2919 0 +4.03(+0.14%)
Dec 24, 2023 2919 2936 2907 2915 0 +0.00(+0.00%)
Dec 23, 2023 2919 2936 2907 2915 0 +0.00(+0.00%)
Dec 22, 2023 2919 2936 2907 2915 0 -3.93(-0.13%)
Dec 21, 2023 2892 2924 2882 2919 0 +16.60(+0.57%)
Dec 20, 2023 2932 2937 2902 2902 0 -30.28(-1.03%)
Dec 19, 2023 2929 2940 2914 2932 0 +1.59(+0.05%)
Dec 18, 2023 2937 2951 2924 2931 0 -11.76(-0.40%)
Dec 17, 2023 2966 2976 2940 2943 0 +0.00(+0.00%)
Dec 16, 2023 2966 2976 2940 2943 0 +0.00(+0.00%)
Dec 15, 2023 2966 2976 2940 2943 0 -16.43(-0.56%)
Dec 14, 2023 2980 2986 2958 2959 0 -9.77(-0.33%)
Dec 13, 2023 2997 2997 2969 2969 0 -34.68(-1.15%)
Dec 12, 2023 2986 3004 2980 3003 0 +12.00(+0.40%)
Dec 11, 2023 2956 2996 2930 2991 0 +21.88(+0.74%)
Dec 10, 2023 2965 2981 2962 2970 0 +0.00(+0.00%)
Dec 09, 2023 2965 2981 2962 2970 0 +0.00(+0.00%)
Dec 08, 2023 2965 2981 2962 2970 0 +3.35(+0.11%)
Dec 07, 2023 2966 2976 2949 2966 0 -2.72(-0.09%)
Dec 06, 2023 2967 2985 2960 2969 0 -3.37(-0.11%)
Dec 05, 2023 3017 3017 2972 2972 0 -50.61(-1.67%)
Dec 04, 2023 3033 3039 3022 3023 0 -8.73(-0.29%)
Dec 03, 2023 3027 3036 3010 3032 0 +0.00(+0.00%)
Dec 02, 2023 3027 3036 3010 3032 0 +0.00(+0.00%)
Dec 01, 2023 3027 3036 3010 3032 0 +1.97(+0.07%)
Nov 30, 2023 3021 3031 3014 3030 0 +7.98(+0.26%)
Nov 29, 2023 3038 3039 3018 3022 0 -16.86(-0.55%)
Nov 28, 2023 3029 3040 3020 3039 0 +6.85(+0.23%)
Nov 27, 2023 3038 3038 3015 3032 0 -9.27(-0.30%)
Nov 26, 2023 3060 3060 3037 3041 0 +0.00(+0.00%)
Nov 25, 2023 3060 3060 3037 3041 0 +0.00(+0.00%)
Nov 24, 2023 3060 3060 3037 3041 0 -20.89(-0.68%)
Nov 23, 2023 3042 3063 3034 3062 0 +18.25(+0.60%)
Nov 22, 2023 3060 3068 3044 3044 0 -24.32(-0.79%)
Nov 21, 2023 3075 3090 3063 3068 0 -0.39(-0.01%)
Nov 20, 2023 3057 3073 3044 3068 0 +13.95(+0.46%)
Nov 19, 2023 3044 3056 3034 3054 0 +0.00(+0.00%)
Nov 18, 2023 3044 3056 3034 3054 0 +0.00(+0.00%)
Nov 17, 2023 3044 3056 3034 3054 0 +3.44(+0.11%)
Nov 16, 2023 3067 3071 3051 3051 0 -21.90(-0.71%)
Nov 15, 2023 3077 3080 3064 3073 0 +16.76(+0.55%)
Nov 14, 2023 3047 3060 3044 3056 0 +9.54(+0.31%)
Nov 13, 2023 3044 3049 3028 3047 0 +7.56(+0.25%)
Nov 12, 2023 3044 3044 3027 3039 0 +0.00(+0.00%)
Nov 11, 2023 3044 3044 3027 3039 0 +0.00(+0.00%)
Nov 10, 2023 3044 3044 3027 3039 0 -14.31(-0.47%)
Nov 09, 2023 3048 3063 3046 3053 0 +0.91(+0.03%)
Nov 08, 2023 3051 3063 3037 3052 0 -4.90(-0.16%)
Nov 07, 2023 3053 3065 3042 3057 0 -1.14(-0.04%)
Nov 06, 2023 3047 3059 3038 3058 0 +27.61(+0.91%)
Nov 05, 2023 3012 3041 3012 3031 0 +0.00(+0.00%)
Nov 04, 2023 3012 3041 3012 3031 0 +0.00(+0.00%)
Nov 03, 2023 3012 3041 3012 3031 0 +21.39(+0.71%)
Nov 02, 2023 3029 3039 3009 3009 0 -13.67(-0.45%)
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.