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: 4:45 PM EDT, Apr 27, 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 (%)
Oct 31, 2015 3380 3417 3347 3383 0 +0.00(+0.00%)
Oct 30, 2015 3380 3417 3347 3383 0 -4.76(-0.14%)
Oct 29, 2015 3388 3412 3363 3387 0 +12.12(+0.36%)
Oct 28, 2015 3417 3440 3367 3375 0 -59.14(-1.72%)
Oct 27, 2015 3409 3442 3333 3434 0 +4.76(+0.14%)
Oct 26, 2015 3449 3458 3402 3430 0 +17.15(+0.50%)
Oct 25, 2015 3378 3422 3360 3412 0 +0.00(+0.00%)
Oct 24, 2015 3378 3422 3360 3412 0 +0.00(+0.00%)
Oct 23, 2015 3378 3422 3360 3412 0 +43.69(+1.30%)
Oct 22, 2015 3292 3374 3283 3369 0 +48.06(+1.45%)
Oct 21, 2015 3429 3447 3265 3321 0 -104.65(-3.06%)
Oct 20, 2015 3378 3426 3358 3425 0 +38.63(+1.14%)
Oct 19, 2015 3402 3423 3356 3387 0 -4.65(-0.14%)
Oct 18, 2015 3358 3393 3335 3391 0 +0.00(+0.00%)
Oct 17, 2015 3358 3393 3335 3391 0 +0.00(+0.00%)
Oct 16, 2015 3358 3393 3335 3391 0 +53.28(+1.60%)
Oct 15, 2015 3255 3338 3254 3338 0 +75.63(+2.32%)
Oct 14, 2015 3280 3307 3256 3262 0 -30.79(-0.93%)
Oct 13, 2015 3262 3299 3253 3293 0 +5.57(+0.17%)
Oct 12, 2015 3194 3319 3188 3288 0 +104.51(+3.28%)
Oct 11, 2015 3147 3193 3138 3183 0 +0.00(+0.00%)
Oct 10, 2015 3147 3193 3138 3183 0 +0.00(+0.00%)
Oct 09, 2015 3147 3193 3138 3183 0 +39.79(+1.27%)
Oct 08, 2015 3156 3172 3133 3143 0 +90.58(+2.97%)
Oct 07, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 06, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 05, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 04, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 03, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 02, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 01, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Sep 30, 2015 3053 3073 3040 3053 0 +14.64(+0.48%)
Sep 29, 2015 3055 3068 3021 3038 0 -62.62(-2.02%)
Sep 28, 2015 3086 3103 3042 3101 0 +8.41(+0.27%)
Sep 27, 2015 3131 3150 3063 3092 0 +0.00(+0.00%)
Sep 26, 2015 3131 3150 3063 3092 0 +0.00(+0.00%)
Sep 25, 2015 3131 3150 3063 3092 0 -50.34(-1.60%)
Sep 24, 2015 3126 3151 3110 3143 0 +26.80(+0.86%)
Sep 23, 2015 3138 3164 3105 3116 0 -69.73(-2.19%)
Sep 22, 2015 3161 3213 3152 3186 0 +29.08(+0.92%)
Sep 21, 2015 3072 3160 3061 3157 0 +58.62(+1.89%)
Sep 20, 2015 3100 3122 3070 3098 0 +0.00(+0.00%)
Sep 19, 2015 3100 3122 3070 3098 0 +0.00(+0.00%)
Sep 18, 2015 3100 3122 3070 3098 0 +11.86(+0.38%)
Sep 17, 2015 3132 3205 3085 3086 0 -66.20(-2.10%)
Sep 16, 2015 2998 3183 2984 3152 0 +147.09(+4.89%)
Sep 15, 2015 3044 3082 2984 3005 0 -109.63(-3.52%)
Sep 14, 2015 3221 3229 3049 3115 0 -85.43(-2.67%)
Sep 13, 2015 3189 3224 3163 3200 0 +0.00(+0.00%)
Sep 12, 2015 3189 3224 3163 3200 0 +0.00(+0.00%)
Sep 11, 2015 3189 3224 3163 3200 0 +2.34(+0.07%)
Sep 10, 2015 3191 3243 3179 3198 0 -45.20(-1.39%)
Sep 09, 2015 3183 3257 3166 3243 0 +72.64(+2.29%)
Sep 08, 2015 3054 3175 3011 3170 0 +90.03(+2.92%)
Sep 07, 2015 3149 3218 3066 3080 0 -79.75(-2.52%)
Sep 06, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 05, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 04, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 03, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 02, 2015 3028 3194 3019 3160 0 -6.45(-0.20%)
Sep 01, 2015 3158 3180 3054 3167 0 -39.37(-1.23%)
Aug 31, 2015 3204 3208 3109 3206 0 -26.36(-0.82%)
Aug 30, 2015 3125 3236 3103 3232 0 +0.00(+0.00%)
Aug 29, 2015 3125 3236 3103 3232 0 +0.00(+0.00%)
Aug 28, 2015 3125 3236 3103 3232 0 +148.76(+4.82%)
Aug 27, 2015 2978 3085 2906 3084 0 +156.30(+5.34%)
Aug 26, 2015 2981 3092 2851 2927 0 -37.68(-1.27%)
Aug 25, 2015 3004 3123 2948 2965 0 -244.93(-7.63%)
Aug 24, 2015 3373 3388 3192 3210 0 -297.84(-8.49%)
Aug 23, 2015 3610 3653 3491 3508 0 +0.00(+0.00%)
Aug 22, 2015 3610 3653 3491 3508 0 +0.00(+0.00%)
Aug 21, 2015 3610 3653 3491 3508 0 -156.55(-4.27%)
Aug 20, 2015 3755 3788 3664 3664 0 -129.82(-3.42%)
Aug 19, 2015 3647 3811 3558 3794 0 +45.95(+1.23%)
Aug 18, 2015 3999 4006 3743 3748 0 -245.51(-6.15%)
Aug 17, 2015 3948 3995 3907 3994 0 +28.34(+0.71%)
Aug 16, 2015 3976 4001 3940 3965 0 +0.00(+0.00%)
Aug 15, 2015 3976 4001 3940 3965 0 +0.00(+0.00%)
Aug 14, 2015 3976 4001 3940 3965 0 +10.77(+0.27%)
Aug 13, 2015 3870 3956 3838 3955 0 +68.24(+1.76%)
Aug 12, 2015 3881 3938 3871 3886 0 -41.59(-1.06%)
Aug 11, 2015 3929 3970 3891 3928 0 -0.51(-0.01%)
Aug 10, 2015 3786 3944 3776 3928 0 +184.22(+4.92%)
Aug 09, 2015 3693 3757 3686 3744 0 +0.00(+0.00%)
Aug 08, 2015 3693 3757 3686 3744 0 +0.00(+0.00%)
Aug 07, 2015 3693 3757 3686 3744 0 +82.66(+2.26%)
Aug 06, 2015 3626 3711 3615 3662 0 -33.03(-0.89%)
Aug 05, 2015 3746 3782 3676 3695 0 -61.97(-1.65%)
Aug 04, 2015 3622 3757 3601 3757 0 +133.63(+3.69%)
Aug 03, 2015 3615 3649 3550 3623 0 -40.82(-1.11%)
Aug 02, 2015 3656 3730 3620 3664 0 +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.