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

Shanghai (IX: SHANG )

3,452.30 -18.36 (-0.53%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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, 2011 2470 2478 2455 2468 84,200 -5.16(-0.21%)
Oct 30, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 29, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 28, 2011 2462 2484 2456 2473 110,000 +37.80(+1.55%)
Oct 27, 2011 2432 2450 2426 2436 82,400 +8.13(+0.33%)
Oct 26, 2011 2398 2449 2395 2427 107,400 +17.81(+0.74%)
Oct 25, 2011 2366 2414 2357 2410 90,800 +39.34(+1.66%)
Oct 24, 2011 2322 2371 2307 2370 70,800 +53.05(+2.29%)
Oct 23, 2011 2331 2340 2314 2317 0 +0.00(+0.00%)
Oct 22, 2011 2331 2340 2314 2317 0 +0.01(+0.00%)
Oct 21, 2011 2331 2340 2314 2317 48,400 -14.10(-0.60%)
Oct 20, 2011 2366 2369 2316 2331 65,400 -46.14(-1.94%)
Oct 19, 2011 2388 2402 2374 2378 58,600 -5.98(-0.25%)
Oct 18, 2011 2423 2426 2379 2383 79,600 -56.91(-2.33%)
Oct 17, 2011 2434 2453 2425 2440 58,200 +9.02(+0.37%)
Oct 16, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 15, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 14, 2011 2430 2438 2409 2431 60,600 -7.41(-0.30%)
Oct 13, 2011 2413 2440 2406 2439 87,800 +18.79(+0.78%)
Oct 12, 2011 2335 2422 2319 2420 91,600 +71.48(+3.04%)
Oct 11, 2011 2402 2412 2323 2349 64,000 +3.73(+0.16%)
Oct 10, 2011 2363 2368 2339 2345 41,800 -14.43(-0.61%)
Oct 09, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 08, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 07, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 06, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 05, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 04, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 03, 2011 2359 2359 2359 2359 0 +0.00(+0.00%)
Oct 01, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Sep 30, 2011 2368 2378 2348 2359 48,800 -6.12(-0.26%)
Sep 29, 2011 2378 2388 2359 2365 59,200 -26.72(-1.12%)
Sep 28, 2011 2427 2430 2383 2392 55,800 -22.99(-0.95%)
Sep 27, 2011 2411 2424 2395 2415 55,200 +21.87(+0.91%)
Sep 26, 2011 2416 2442 2385 2393 57,400 -39.98(-1.64%)
Sep 25, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 24, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 23, 2011 2412 2441 2400 2433 67,400 -9.90(-0.41%)
Sep 22, 2011 2491 2500 2442 2443 74,600 -69.90(-2.78%)
Sep 21, 2011 2450 2518 2439 2513 86,600 +65.21(+2.66%)
Sep 20, 2011 2434 2460 2427 2448 46,200 +9.96(+0.41%)
Sep 19, 2011 2470 2470 2437 2438 48,800 -44.55(-1.79%)
Sep 18, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 17, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 16, 2011 2490 2499 2476 2482 48,000 +3.29(+0.13%)
Sep 15, 2011 2483 2497 2478 2479 56,000 -5.78(-0.23%)
Sep 14, 2011 2479 2486 2439 2485 54,000 +13.53(+0.55%)
Sep 13, 2011 2468 2477 2454 2471 50,000 -26.45(-1.06%)
Sep 12, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 11, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 10, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 09, 2011 2507 2528 2487 2498 51,200 -1.19(-0.05%)
Sep 08, 2011 2524 2524 2498 2499 55,200 -17.15(-0.68%)
Sep 07, 2011 2481 2517 2475 2516 59,600 +45.57(+1.84%)
Sep 06, 2011 2466 2482 2460 2471 49,200 -8.22(-0.33%)
Sep 05, 2011 2510 2510 2478 2479 55,000 -49.54(-1.96%)
Sep 04, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 03, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 02, 2011 2552 2557 2518 2528 54,400 -27.76(-1.09%)
Sep 01, 2011 2570 2585 2548 2556 57,200 -11.30(-0.44%)
Aug 31, 2011 2567 2574 2545 2567 59,200 +0.75(+0.03%)
Aug 30, 2011 2593 2615 2564 2567 76,000 -9.82(-0.38%)
Aug 29, 2011 2595 2595 2571 2576 73,600 -35.78(-1.37%)
Aug 28, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 27, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 26, 2011 2602 2617 2593 2612 77,800 -3.07(-0.12%)
Aug 25, 2011 2546 2616 2545 2615 104,600 +74.17(+2.92%)
Aug 24, 2011 2562 2569 2536 2541 65,400 -12.93(-0.51%)
Aug 23, 2011 2525 2554 2515 2554 61,000 +38.16(+1.52%)
Aug 22, 2011 2535 2553 2508 2516 61,200 -18.50(-0.73%)
Aug 21, 2011 2520 2538 2514 2534 0 +0.00(+0.00%)
Aug 19, 2011 2520 2538 2514 2534 70,600 -25.11(-0.98%)
Aug 18, 2011 2602 2603 2557 2559 71,000 -41.79(-1.61%)
Aug 17, 2011 2604 2617 2596 2601 70,200 -6.91(-0.26%)
Aug 16, 2011 2628 2636 2602 2608 85,200 -18.60(-0.71%)
Aug 15, 2011 2598 2627 2584 2627 88,600 +33.60(+1.30%)
Aug 14, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 13, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 12, 2011 2593 2605 2586 2593 97,200 +11.66(+0.45%)
Aug 11, 2011 2509 2582 2505 2582 95,600 +32.33(+1.27%)
Aug 10, 2011 2562 2579 2545 2549 100,400 +23.11(+0.91%)
Aug 09, 2011 2468 2537 2438 2526 103,800 -0.75(-0.03%)
Aug 08, 2011 2599 2614 2498 2527 110,400 -99.60(-3.79%)
Aug 07, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 06, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 05, 2011 2620 2645 2605 2626 78,600 -57.62(-2.15%)
Aug 04, 2011 2683 2699 2676 2684 58,800 +5.55(+0.21%)
Aug 03, 2011 2659 2688 2654 2678 64,000 -0.77(-0.03%)
Aug 02, 2011 2690 2690 2651 2679 70,000 -24.52(-0.91%)
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.