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, 2012 2370 2383 2362 2372 77,800 -12.44(-0.52%)
May 30, 2012 2385 2392 2378 2385 89,800 -4.97(-0.21%)
May 29, 2012 2361 2393 2358 2390 117,200 +28.27(+1.20%)
May 28, 2012 2325 2362 2309 2361 95,000 +27.82(+1.19%)
May 27, 2012 2351 2356 2327 2334 0 +0.00(+0.00%)
May 26, 2012 2351 2356 2327 2334 0 +0.00(+0.00%)
May 25, 2012 2351 2356 2327 2334 74,000 -17.42(-0.74%)
May 24, 2012 2360 2373 2345 2351 79,200 -12.47(-0.53%)
May 23, 2012 2369 2378 2351 2363 84,200 -9.87(-0.42%)
May 22, 2012 2356 2374 2355 2373 76,800 +25.01(+1.07%)
May 21, 2012 2344 2360 2330 2348 74,800 +3.78(+0.16%)
May 20, 2012 2365 2370 2338 2345 0 +0.00(+0.00%)
May 19, 2012 2365 2370 2338 2345 0 +0.00(+0.00%)
May 18, 2012 2365 2370 2338 2345 89,600 -34.37(-1.44%)
May 17, 2012 2347 2383 2342 2379 86,800 +32.70(+1.39%)
May 16, 2012 2369 2372 2344 2346 76,800 -28.65(-1.21%)
May 15, 2012 2367 2377 2355 2375 78,000 -5.89(-0.25%)
May 14, 2012 2408 2411 2378 2381 90,600 -14.25(-0.59%)
May 13, 2012 2406 2416 2393 2395 0 +0.00(+0.00%)
May 12, 2012 2406 2416 2393 2395 0 +0.00(+0.00%)
May 11, 2012 2406 2416 2393 2395 74,800 -15.25(-0.63%)
May 10, 2012 2410 2419 2402 2410 81,600 +1.64(+0.07%)
May 09, 2012 2432 2432 2408 2409 98,000 -40.29(-1.65%)
May 08, 2012 2452 2452 2431 2449 104,800 -3.07(-0.13%)
May 07, 2012 2442 2452 2433 2452 108,800 -0.06(-0.00%)
May 06, 2012 2437 2454 2428 2452 0 +0.00(+0.00%)
May 05, 2012 2437 2454 2428 2452 0 +0.00(+0.00%)
May 04, 2012 2437 2454 2428 2452 102,200 +11.93(+0.49%)
May 03, 2012 2434 2442 2428 2440 102,200 +1.64(+0.07%)
May 02, 2012 2421 2446 2408 2438 128,000 +42.12(+1.76%)
May 01, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 30, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 29, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 28, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 27, 2012 2402 2408 2394 2396 91,200 -8.38(-0.35%)
Apr 26, 2012 2409 2415 2393 2405 115,600 -2.11(-0.09%)
Apr 25, 2012 2382 2411 2377 2407 131,000 +17.98(+0.75%)
Apr 24, 2012 2380 2416 2350 2389 133,800 +0.24(+0.01%)
Apr 23, 2012 2404 2412 2383 2389 123,000 -18.27(-0.76%)
Apr 22, 2012 2375 2407 2372 2407 0 +0.00(+0.00%)
Apr 21, 2012 2375 2407 2372 2407 0 +0.00(+0.00%)
Apr 20, 2012 2375 2407 2372 2407 115,600 +28.23(+1.19%)
Apr 19, 2012 2379 2387 2369 2379 94,200 -2.22(-0.09%)
Apr 18, 2012 2341 2384 2338 2381 108,600 +45.86(+1.96%)
Apr 17, 2012 2355 2363 2333 2335 84,600 -22.04(-0.94%)
Apr 16, 2012 2346 2364 2342 2357 85,400 -2.13(-0.09%)
Apr 15, 2012 2352 2370 2347 2359 0 +0.00(+0.00%)
Apr 14, 2012 2352 2370 2347 2359 0 +0.00(+0.00%)
Apr 13, 2012 2352 2370 2347 2359 98,800 +8.30(+0.35%)
Apr 12, 2012 2310 2351 2308 2351 97,600 +41.93(+1.82%)
Apr 11, 2012 2287 2319 2280 2309 75,200 +3.07(+0.13%)
Apr 10, 2012 2281 2306 2259 2306 67,400 +20.08(+0.88%)
Apr 09, 2012 2300 2305 2284 2286 59,800 -20.77(-0.90%)
Apr 06, 2012 2299 2310 2292 2307 72,200 +4.31(+0.19%)
Apr 05, 2012 2258 2304 2251 2302 80,200 +39.45(+1.74%)
Apr 04, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Apr 03, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Apr 02, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Apr 01, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Mar 31, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Mar 30, 2012 2256 2266 2246 2263 62,000 +10.63(+0.47%)
Mar 29, 2012 2277 2281 2242 2252 74,200 -32.72(-1.43%)
Mar 28, 2012 2341 2341 2281 2285 83,600 -62.30(-2.65%)
Mar 27, 2012 2359 2364 2344 2347 60,800 -3.42(-0.15%)
Mar 26, 2012 2349 2358 2339 2351 55,400 +1.06(+0.05%)
Mar 25, 2012 2369 2371 2342 2350 0 +0.00(+0.00%)
Mar 24, 2012 2369 2371 2342 2350 0 +0.00(+0.00%)
Mar 23, 2012 2369 2371 2342 2350 76,800 -26.23(-1.10%)
Mar 22, 2012 2377 2386 2364 2376 79,400 -2.43(-0.10%)
Mar 21, 2012 2385 2397 2361 2378 95,600 +1.36(+0.06%)
Mar 20, 2012 2408 2408 2376 2377 98,000 -33.34(-1.38%)
Mar 19, 2012 2401 2412 2384 2410 102,200 +5.44(+0.23%)
Mar 18, 2012 2378 2406 2368 2405 0 +0.00(+0.00%)
Mar 17, 2012 2378 2406 2368 2405 0 +0.00(+0.00%)
Mar 16, 2012 2378 2406 2368 2405 103,600 +30.97(+1.30%)
Mar 15, 2012 2388 2404 2366 2374 120,000 -17.46(-0.73%)
Mar 14, 2012 2465 2476 2383 2391 179,800 -64.56(-2.63%)
Mar 13, 2012 2433 2457 2429 2456 104,600 +20.93(+0.86%)
Mar 12, 2012 2439 2441 2421 2435 106,200 -4.60(-0.19%)
Mar 11, 2012 2426 2441 2415 2439 0 +0.00(+0.00%)
Mar 10, 2012 2426 2441 2415 2439 100,600 +19.18(+0.79%)
Mar 09, 2012 2401 2427 2401 2420 96,800 +25.49(+1.06%)
Mar 08, 2012 2391 2414 2389 2395 94,800 -15.66(-0.65%)
Mar 07, 2012 2440 2442 2406 2410 103,800 -34.55(-1.41%)
Mar 06, 2012 2465 2470 2442 2445 112,600 +0.00(+0.00%)
Mar 05, 2012 2465 2470 2442 2445 0 -15.69(-0.64%)
Mar 04, 2012 2430 2461 2430 2461 0 +0.00(+0.00%)
Mar 03, 2012 2430 2461 2430 2461 103,200 +34.58(+1.43%)
Mar 02, 2012 2419 2438 2418 2426 75,000 -2.38(-0.10%)
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.