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

Shanghai (IX: SHANG )

3,021.98 -22.62 (-0.74%)
Daily Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Feb 28, 2007 3049 3050 2763 2772 161,400 -268.81(-8.84%)
Feb 27, 2007 2999 3041 2961 3041 112,000 +0.00(+0.00%)
Feb 26, 2007 2999 3041 2961 3041 0 +42.13(+1.41%)
Feb 23, 2007 3018 3036 2976 2998 0 +5.46(+0.18%)
Feb 22, 2007 2924 2995 2924 2993 0 +0.00(+0.00%)
Feb 21, 2007 2924 2995 2924 2993 0 +0.00(+0.00%)
Feb 20, 2007 2924 2995 2924 2993 0 -5.46(-0.18%)
Feb 17, 2007 3018 3036 2976 2998 118,000 +5.46(+0.18%)
Feb 16, 2007 2924 2995 2924 2993 108,800 +87.92(+3.03%)
Feb 15, 2007 2837 2915 2823 2905 94,000 +73.22(+2.59%)
Feb 14, 2007 2819 2835 2801 2832 79,000 +24.70(+0.88%)
Feb 13, 2007 2730 2808 2729 2807 79,000 +0.00(+0.00%)
Feb 12, 2007 2730 2808 2729 2807 0 +76.78(+2.81%)
Feb 10, 2007 2741 2748 2704 2730 80,800 -7.34(-0.27%)
Feb 09, 2007 2725 2751 2691 2738 88,400 +21.55(+0.79%)
Feb 08, 2007 2689 2745 2681 2716 94,800 +40.48(+1.51%)
Feb 07, 2007 2613 2677 2542 2676 86,600 +63.16(+2.42%)
Feb 06, 2007 2658 2672 2610 2613 69,200 +0.00(+0.00%)
Feb 05, 2007 2658 2672 2610 2613 0 -60.67(-2.27%)
Feb 03, 2007 2791 2796 2667 2673 85,400 -112.22(-4.03%)
Feb 02, 2007 2745 2802 2706 2785 93,400 -0.90(-0.03%)
Feb 01, 2007 2926 2930 2767 2786 114,200 -144.23(-4.92%)
Jan 31, 2007 2959 2981 2902 2931 112,000 -14.70(-0.50%)
Jan 30, 2007 2897 2954 2886 2945 112,000 +0.00(+0.00%)
Jan 29, 2007 2897 2954 2886 2945 0 +62.70(+2.18%)
Jan 27, 2007 2806 2906 2721 2883 109,600 +25.20(+0.88%)
Jan 26, 2007 2946 2947 2854 2857 117,200 -117.77(-3.96%)
Jan 25, 2007 2955 2994 2928 2975 122,000 +25.99(+0.88%)
Jan 24, 2007 2965 2971 2852 2949 142,800 +15.95(+0.54%)
Jan 23, 2007 2858 2935 2858 2933 138,600 +0.00(+0.00%)
Jan 22, 2007 2858 2935 2858 2933 0 +100.98(+3.57%)
Jan 20, 2007 2762 2833 2762 2832 122,000 +75.23(+2.73%)
Jan 19, 2007 2761 2784 2680 2757 112,400 -21.92(-0.79%)
Jan 18, 2007 2828 2870 2743 2779 127,400 -42.12(-1.49%)
Jan 17, 2007 2819 2831 2757 2821 111,200 +26.32(+0.94%)
Jan 16, 2007 2660 2795 2659 2795 91,800 +0.00(+0.00%)
Jan 15, 2007 2660 2795 2659 2795 0 +126.59(+4.74%)
Jan 13, 2007 2745 2782 2653 2668 107,400 -102.00(-3.68%)
Jan 12, 2007 2819 2841 2764 2770 121,600 -55.47(-1.96%)
Jan 11, 2007 2838 2842 2771 2826 111,800 +17.78(+0.63%)
Jan 10, 2007 2711 2809 2691 2808 110,800 +100.60(+3.72%)
Jan 09, 2007 2621 2708 2621 2707 106,800 +0.00(+0.00%)
Jan 08, 2007 2621 2708 2621 2707 0 +65.87(+2.49%)
Jan 06, 2007 2669 2686 2617 2641 106,200 -74.39(-2.74%)
Jan 05, 2007 2728 2848 2685 2716 120,200 +0.00(+0.00%)
Jan 04, 2007 2728 2848 2685 2716 0 +40.25(+1.50%)
Jan 03, 2007 2585 2699 2585 2675 0 +0.00(+0.00%)
Dec 30, 2006 2585 2699 2585 2675 86,800 +107.88(+4.20%)
Dec 29, 2006 2539 2612 2530 2568 78,800 +31.20(+1.23%)
Dec 28, 2006 2478 2539 2461 2536 72,200 +56.66(+2.28%)
Dec 27, 2006 2438 2506 2425 2480 72,200 +43.97(+1.81%)
Dec 26, 2006 2350 2452 2350 2436 74,000 +0.00(+0.00%)
Dec 25, 2006 2350 2452 2350 2436 0 +92.09(+3.93%)
Dec 23, 2006 2334 2367 2322 2344 70,400 +0.73(+0.03%)
Dec 22, 2006 2372 2387 2340 2343 83,200 -30.27(-1.28%)
Dec 21, 2006 2356 2381 2333 2373 78,200 +9.03(+0.38%)
Dec 20, 2006 2342 2382 2316 2364 87,000 +31.75(+1.36%)
Dec 19, 2006 2277 2335 2277 2332 78,200 +0.00(+0.00%)
Dec 18, 2006 2277 2335 2277 2332 0 +58.52(+2.57%)
Dec 16, 2006 2255 2275 2241 2274 60,600 +24.80(+1.10%)
Dec 15, 2006 2226 2250 2213 2249 58,400 +25.65(+1.15%)
Dec 14, 2006 2224 2244 2196 2223 57,400 +4.51(+0.20%)
Dec 13, 2006 2190 2229 2180 2219 70,200 +38.45(+1.76%)
Dec 12, 2006 2085 2181 2084 2180 62,600 +0.00(+0.00%)
Dec 11, 2006 2085 2181 2084 2180 0 +86.86(+4.15%)
Dec 09, 2006 2133 2164 2090 2094 80,800 -63.11(-2.93%)
Dec 08, 2006 2153 2207 2146 2157 99,200 +0.15(+0.01%)
Dec 07, 2006 2175 2193 2097 2157 104,400 -16.68(-0.77%)
Dec 06, 2006 2167 2196 2159 2173 88,200 +11.63(+0.54%)
Dec 05, 2006 2104 2165 2101 2162 87,200 +0.00(+0.00%)
Dec 04, 2006 2104 2165 2101 2162 0 +59.60(+2.84%)
Dec 02, 2006 2106 2113 2088 2102 76,200 +2.76(+0.13%)
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.