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 (%)
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%)
Aug 01, 2015 3656 3730 3620 3664 0 +0.00(+0.00%)
Jul 31, 2015 3656 3730 3620 3664 0 -42.04(-1.13%)
Jul 30, 2015 3774 3844 3686 3706 0 -83.40(-2.20%)
Jul 29, 2015 3690 3792 3612 3789 0 +126.17(+3.44%)
Jul 28, 2015 3573 3763 3537 3663 0 -62.56(-1.68%)
Jul 27, 2015 3986 4051 3720 3726 0 -345.35(-8.48%)
Jul 26, 2015 4125 4184 4045 4071 0 +0.00(+0.00%)
Jul 25, 2015 4125 4184 4045 4071 0 +0.00(+0.00%)
Jul 24, 2015 4125 4184 4045 4071 0 -53.01(-1.29%)
Jul 23, 2015 4022 4133 4019 4124 0 +97.88(+2.43%)
Jul 22, 2015 3996 4042 3961 4026 0 +8.37(+0.21%)
Jul 21, 2015 3940 4042 3913 4018 0 +25.56(+0.64%)
Jul 20, 2015 3948 4021 3927 3992 0 +34.76(+0.88%)
Jul 19, 2015 3831 3994 3814 3957 0 +0.00(+0.00%)
Jul 18, 2015 3831 3994 3814 3957 0 +0.00(+0.00%)
Jul 17, 2015 3831 3994 3814 3957 0 +134.17(+3.51%)
Jul 16, 2015 3758 3878 3688 3823 0 +17.48(+0.46%)
Jul 15, 2015 3875 3914 3741 3806 0 -118.79(-3.03%)
Jul 14, 2015 3958 4035 3856 3924 0 -45.90(-1.16%)
Jul 13, 2015 3919 4030 3859 3970 0 +92.59(+2.39%)
Jul 12, 2015 3707 3959 3677 3878 0 +0.00(+0.00%)
Jul 11, 2015 3707 3959 3677 3878 0 +0.00(+0.00%)
Jul 10, 2015 3707 3959 3677 3878 0 +168.47(+4.54%)
Jul 09, 2015 3432 3748 3374 3709 0 +202.14(+5.76%)
Jul 08, 2015 3467 3599 3422 3507 0 -219.93(-5.90%)
Jul 07, 2015 3655 3751 3585 3727 0 -48.79(-1.29%)
Jul 06, 2015 3975 3975 3653 3776 0 +88.99(+2.41%)
Jul 05, 2015 3794 3927 3630 3687 0 +0.00(+0.00%)
Jul 04, 2015 3794 3927 3630 3687 0 +0.00(+0.00%)
Jul 03, 2015 3794 3927 3630 3687 0 -225.85(-5.77%)
Jul 02, 2015 4059 4080 3795 3913 0 -140.93(-3.48%)
Jul 01, 2015 4214 4317 4043 4054 0 -223.52(-5.23%)
Jun 30, 2015 4007 4280 3848 4277 0 +224.19(+5.53%)
Jun 29, 2015 4290 4297 3875 4053 0 -139.84(-3.34%)
Jun 28, 2015 4400 4457 4140 4193 0 +0.00(+0.00%)
Jun 27, 2015 4400 4457 4140 4193 0 +0.00(+0.00%)
Jun 26, 2015 4400 4457 4140 4193 0 -334.91(-7.40%)
Jun 25, 2015 4712 4721 4484 4528 0 -162.37(-3.46%)
Jun 24, 2015 4605 4692 4552 4690 0 +113.66(+2.48%)
Jun 23, 2015 4472 4578 4265 4576 0 +98.13(+2.19%)
Jun 22, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 21, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 20, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 19, 2015 4690 4744 4476 4478 0 -307.00(-6.42%)
Jun 18, 2015 4943 4967 4781 4785 0 -182.54(-3.67%)
Jun 17, 2015 4891 4984 4767 4968 0 +80.47(+1.65%)
Jun 16, 2015 5004 5030 4842 4887 0 -175.56(-3.47%)
Jun 15, 2015 5174 5177 5049 5063 0 -103.36(-2.00%)
Jun 14, 2015 5143 5178 5103 5166 0 +0.00(+0.00%)
Jun 13, 2015 5143 5178 5103 5166 0 +0.00(+0.00%)
Jun 12, 2015 5143 5178 5103 5166 0 +44.76(+0.87%)
Jun 11, 2015 5101 5122 5051 5122 0 +15.55(+0.30%)
Jun 10, 2015 5049 5164 5001 5106 0 -7.49(-0.15%)
Jun 09, 2015 5146 5147 5043 5114 0 -18.35(-0.36%)
Jun 08, 2015 5046 5147 4997 5132 0 +108.78(+2.17%)
Jun 07, 2015 5016 5052 4898 5023 0 +0.00(+0.00%)
Jun 06, 2015 5016 5052 4898 5023 0 +0.00(+0.00%)
Jun 05, 2015 5016 5052 4898 5023 0 +76.00(+1.54%)
Jun 04, 2015 4913 4948 4647 4947 0 +37.12(+0.76%)
Jun 03, 2015 4924 4942 4822 4910 0 -0.55(-0.01%)
Jun 02, 2015 4845 4912 4798 4911 0 +81.79(+1.69%)
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.