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

Shanghai (IX: SHANG )

3,044.82 +22.84 (+0.76%)
Daily Price Updated: 3:59 PM EDT, Apr 24, 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, 2016 2823 2917 2823 2917 0 +94.17(+3.34%)
May 30, 2016 2815 2831 2795 2822 0 +1.40(+0.05%)
May 29, 2016 2818 2833 2810 2821 0 +0.00(+0.00%)
May 28, 2016 2818 2833 2810 2821 0 +0.00(+0.00%)
May 27, 2016 2818 2833 2810 2821 0 -1.39(-0.05%)
May 26, 2016 2814 2827 2781 2822 0 +7.35(+0.26%)
May 25, 2016 2835 2843 2808 2815 0 -6.58(-0.23%)
May 24, 2016 2840 2840 2807 2822 0 -21.97(-0.77%)
May 23, 2016 2826 2848 2826 2844 0 +18.16(+0.64%)
May 22, 2016 2793 2826 2785 2825 0 +0.00(+0.00%)
May 21, 2016 2793 2826 2785 2825 0 +0.00(+0.00%)
May 20, 2016 2793 2826 2785 2825 0 +18.57(+0.66%)
May 19, 2016 2802 2829 2802 2807 0 -0.60(-0.02%)
May 18, 2016 2828 2828 2781 2808 0 -36.17(-1.27%)
May 17, 2016 2851 2860 2832 2844 0 -7.18(-0.25%)
May 16, 2016 2817 2851 2805 2851 0 +23.75(+0.84%)
May 15, 2016 2828 2850 2814 2827 0 +0.00(+0.00%)
May 14, 2016 2828 2850 2814 2827 0 +0.00(+0.00%)
May 13, 2016 2828 2850 2814 2827 0 -8.75(-0.31%)
May 12, 2016 2812 2839 2781 2836 0 -1.18(-0.04%)
May 11, 2016 2844 2857 2819 2837 0 +4.45(+0.16%)
May 10, 2016 2822 2845 2820 2833 0 +0.48(+0.02%)
May 09, 2016 2896 2896 2822 2832 0 -81.14(-2.79%)
May 08, 2016 2998 3004 2913 2913 0 +0.00(+0.00%)
May 07, 2016 2998 3004 2913 2913 0 +0.00(+0.00%)
May 06, 2016 2998 3004 2913 2913 0 -84.59(-2.82%)
May 05, 2016 2987 2999 2977 2998 0 +6.57(+0.22%)
May 04, 2016 2983 3004 2978 2991 0 -1.37(-0.05%)
May 03, 2016 2940 2994 2930 2993 0 +54.32(+1.85%)
May 02, 2016 2935 2951 2930 2938 0 +0.00(+0.00%)
May 01, 2016 2935 2951 2930 2938 0 +0.00(+0.00%)
Apr 30, 2016 2935 2951 2930 2938 0 +0.00(+0.00%)
Apr 29, 2016 2935 2951 2930 2938 0 -7.27(-0.25%)
Apr 28, 2016 2956 2960 2916 2946 0 -8.08(-0.27%)
Apr 27, 2016 2967 2976 2949 2954 0 -11.03(-0.37%)
Apr 26, 2016 2945 2965 2934 2965 0 +18.03(+0.61%)
Apr 25, 2016 2950 2954 2917 2947 0 -12.57(-0.42%)
Apr 24, 2016 2933 2960 2927 2959 0 +0.00(+0.00%)
Apr 23, 2016 2933 2960 2927 2959 0 +0.00(+0.00%)
Apr 22, 2016 2933 2960 2927 2959 0 +6.35(+0.22%)
Apr 21, 2016 2954 2991 2943 2953 0 -19.69(-0.66%)
Apr 20, 2016 3050 3056 2905 2973 0 -70.24(-2.31%)
Apr 19, 2016 3047 3054 3025 3043 0 +9.16(+0.30%)
Apr 18, 2016 3058 3058 3023 3034 0 -44.46(-1.44%)
Apr 17, 2016 3085 3090 3067 3078 0 +0.00(+0.00%)
Apr 16, 2016 3085 3090 3067 3078 0 +0.00(+0.00%)
Apr 15, 2016 3085 3090 3067 3078 0 -4.24(-0.14%)
Apr 14, 2016 3080 3087 3057 3082 0 +15.72(+0.51%)
Apr 13, 2016 3041 3097 3041 3067 0 +42.99(+1.42%)
Apr 12, 2016 3031 3037 3001 3024 0 -10.31(-0.34%)
Apr 11, 2016 3007 3049 3007 3034 0 +49.00(+1.64%)
Apr 10, 2016 2988 2996 2960 2985 0 +0.00(+0.00%)
Apr 09, 2016 2988 2996 2960 2985 0 +0.00(+0.00%)
Apr 08, 2016 2988 2996 2960 2985 0 -23.46(-0.78%)
Apr 07, 2016 3058 3062 3007 3008 0 -42.17(-1.38%)
Apr 06, 2016 3040 3060 3029 3051 0 -2.48(-0.08%)
Apr 05, 2016 3001 3057 2993 3053 0 +43.54(+1.45%)
Apr 04, 2016 2997 3010 2956 3010 0 +0.00(+0.00%)
Apr 03, 2016 2997 3010 2956 3010 0 +0.00(+0.00%)
Apr 02, 2016 2997 3010 2956 3010 0 +0.00(+0.00%)
Apr 01, 2016 2997 3010 2956 3010 0 +5.61(+0.19%)
Mar 31, 2016 3009 3023 2993 3004 0 +3.28(+0.11%)
Mar 30, 2016 2941 3001 2941 3001 0 +80.81(+2.77%)
Mar 29, 2016 2957 2962 2905 2920 0 -37.99(-1.28%)
Mar 28, 2016 2988 3008 2949 2958 0 -21.61(-0.73%)
Mar 27, 2016 2956 2981 2952 2979 0 +0.00(+0.00%)
Mar 26, 2016 2956 2981 2952 2979 0 +0.00(+0.00%)
Mar 25, 2016 2956 2981 2952 2979 0 +18.46(+0.62%)
Mar 24, 2016 2987 2998 2961 2961 0 -48.99(-1.63%)
Mar 23, 2016 2991 3013 2981 3010 0 +10.60(+0.35%)
Mar 22, 2016 3002 3019 2988 2999 0 -19.44(-0.64%)
Mar 21, 2016 2978 3028 2974 3019 0 +63.65(+2.15%)
Mar 20, 2016 2916 2972 2909 2955 0 +0.00(+0.00%)
Mar 19, 2016 2916 2972 2909 2955 0 +0.00(+0.00%)
Mar 18, 2016 2916 2972 2909 2955 0 +50.32(+1.73%)
Mar 17, 2016 2875 2921 2857 2905 0 +34.40(+1.20%)
Mar 16, 2016 2859 2882 2854 2870 0 +6.06(+0.21%)
Mar 15, 2016 2854 2866 2820 2864 0 +4.87(+0.17%)
Mar 14, 2016 2830 2890 2823 2860 0 +49.19(+1.75%)
Mar 13, 2016 2782 2816 2773 2810 0 +0.00(+0.00%)
Mar 12, 2016 2782 2816 2773 2810 0 +0.00(+0.00%)
Mar 11, 2016 2782 2816 2773 2810 0 +5.58(+0.20%)
Mar 10, 2016 2848 2863 2803 2805 0 -57.83(-2.02%)
Mar 09, 2016 2839 2863 2812 2863 0 -38.83(-1.34%)
Mar 08, 2016 2896 2903 2803 2901 0 +4.05(+0.14%)
Mar 07, 2016 2887 2912 2871 2897 0 +23.19(+0.81%)
Mar 06, 2016 2849 2880 2809 2874 0 +0.00(+0.00%)
Mar 05, 2016 2849 2880 2809 2874 0 +0.00(+0.00%)
Mar 04, 2016 2849 2880 2809 2874 0 +14.39(+0.50%)
Mar 03, 2016 2847 2878 2841 2860 0 +10.08(+0.35%)
Mar 02, 2016 2734 2853 2733 2850 0 +116.51(+4.26%)
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.