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 29, 2008 4343 4345 4266 4300 48,000 -34.54(-0.80%)
Feb 28, 2008 4257 4361 4222 4334 50,600 +95.87(+2.26%)
Feb 27, 2008 4303 4332 4123 4238 55,600 +45.65(+1.09%)
Feb 26, 2008 4370 4391 4183 4193 58,800 +0.00(+0.00%)
Feb 25, 2008 4370 4391 4183 4193 0 -177.76(-4.07%)
Feb 23, 2008 4500 4500 4333 4370 67,600 -156.89(-3.47%)
Feb 22, 2008 4534 4568 4453 4527 61,400 -39.85(-0.87%)
Feb 21, 2008 4683 4696 4557 4567 66,400 -97.26(-2.09%)
Feb 20, 2008 4582 4666 4545 4664 60,600 +96.14(+2.10%)
Feb 19, 2008 4547 4601 4518 4568 55,800 +0.00(+0.00%)
Feb 18, 2008 4547 4601 4518 4568 0 +71.02(+1.58%)
Feb 16, 2008 4524 4524 4431 4497 41,400 -55.19(-1.21%)
Feb 15, 2008 4527 4577 4508 4552 35,000 +61.60(+1.37%)
Feb 14, 2008 4525 4548 4455 4491 37,000 +0.00(+0.00%)
Feb 13, 2008 4525 4548 4455 4491 0 -108.98(-2.37%)
Feb 12, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 11, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 08, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 07, 2008 4623 4663 4550 4600 0 +0.00(+0.00%)
Feb 06, 2008 4623 4663 4550 4600 52,600 -72.47(-1.55%)
Feb 05, 2008 4415 4672 4415 4672 63,400 +0.00(+0.00%)
Feb 04, 2008 4415 4672 4415 4672 0 +351.40(+8.13%)
Feb 02, 2008 4388 4412 4196 4321 59,400 -62.62(-1.43%)
Feb 01, 2008 4408 4487 4368 4383 45,200 -34.46(-0.78%)
Jan 31, 2008 4506 4554 4331 4418 55,000 -40.09(-0.90%)
Jan 30, 2008 4426 4518 4390 4458 50,400 +38.65(+0.87%)
Jan 29, 2008 4721 4721 4409 4419 69,400 +0.00(+0.00%)
Jan 28, 2008 4721 4721 4409 4419 0 -342.40(-7.19%)
Jan 26, 2008 4717 4807 4658 4762 78,000 +43.96(+0.93%)
Jan 25, 2008 4753 4768 4625 4718 90,000 +14.68(+0.31%)
Jan 24, 2008 4573 4705 4510 4703 88,000 +143.30(+3.14%)
Jan 23, 2008 4818 4818 4512 4560 92,400 -354.69(-7.22%)
Jan 22, 2008 5189 5201 4891 4914 75,600 +0.00(+0.00%)
Jan 21, 2008 5189 5201 4891 4914 0 -266.07(-5.14%)
Jan 19, 2008 5141 5188 5093 5181 68,600 +28.88(+0.56%)
Jan 18, 2008 5236 5312 5040 5152 99,000 -138.98(-2.63%)
Jan 17, 2008 5395 5396 5289 5291 89,200 -153.18(-2.81%)
Jan 16, 2008 5504 5505 5406 5444 80,800 -54.11(-0.98%)
Jan 15, 2008 5508 5523 5457 5498 78,800 +0.00(+0.00%)
Jan 14, 2008 5508 5523 5457 5498 0 +13.22(+0.24%)
Jan 12, 2008 5471 5500 5424 5485 87,800 +28.14(+0.52%)
Jan 11, 2008 5449 5484 5407 5457 96,600 +20.73(+0.38%)
Jan 10, 2008 5365 5438 5347 5436 76,800 +49.28(+0.91%)
Jan 09, 2008 5415 5480 5345 5387 102,400 -6.81(-0.13%)
Jan 08, 2008 5357 5403 5333 5393 92,000 +0.00(+0.00%)
Jan 07, 2008 5357 5403 5333 5393 0 +31.77(+0.59%)
Jan 05, 2008 5328 5372 5318 5362 80,800 +41.71(+0.78%)
Jan 04, 2008 5270 5321 5211 5320 98,600 +47.05(+0.89%)
Jan 03, 2008 5265 5295 5202 5273 76,600 +0.00(+0.00%)
Jan 02, 2008 5265 5295 5202 5273 0 +11.25(+0.21%)
Jan 01, 2008 5320 5336 5249 5262 0 +0.00(+0.00%)
Dec 31, 2007 5320 5336 5249 5262 0 +0.00(+0.00%)
Dec 29, 2007 5320 5336 5249 5262 77,200 -47.33(-0.89%)
Dec 28, 2007 5248 5317 5204 5309 87,400 +75.54(+1.44%)
Dec 27, 2007 5209 5263 5159 5233 74,400 +32.17(+0.62%)
Dec 26, 2007 5233 5254 5179 5201 71,000 -33.08(-0.63%)
Dec 25, 2007 5133 5284 5105 5234 85,000 +0.00(+0.00%)
Dec 24, 2007 5133 5284 5105 5234 0 +132.48(+2.60%)
Dec 22, 2007 5017 5112 5014 5102 66,200 +58.24(+1.15%)
Dec 21, 2007 4965 5051 4923 5044 57,800 +101.76(+2.06%)
Dec 20, 2007 4878 4960 4868 4942 56,200 +105.61(+2.18%)
Dec 19, 2007 4856 4905 4812 4836 40,600 -40.59(-0.83%)
Dec 18, 2007 5007 5007 4875 4877 63,600 +0.00(+0.00%)
Dec 17, 2007 5007 5007 4875 4877 0 -131.15(-2.62%)
Dec 15, 2007 4900 5011 4860 5008 53,000 +49.87(+1.01%)
Dec 14, 2007 5078 5095 4954 4958 67,200 -137.50(-2.70%)
Dec 13, 2007 5148 5150 5055 5096 72,200 -79.54(-1.54%)
Dec 12, 2007 5181 5210 5104 5175 66,800 +13.16(+0.25%)
Dec 11, 2007 5011 5169 4991 5162 68,800 +0.00(+0.00%)
Dec 10, 2007 5011 5169 4991 5162 0 +70.16(+1.38%)
Dec 08, 2007 5038 5097 5021 5092 50,000 +56.69(+1.13%)
Dec 07, 2007 5056 5066 4995 5035 43,200 -7.58(-0.15%)
Dec 06, 2007 4917 5053 4893 5043 54,400 +126.76(+2.58%)
Dec 05, 2007 4882 4971 4882 4916 42,800 +47.28(+0.97%)
Dec 04, 2007 4839 4900 4798 4869 53,800 +0.00(+0.00%)
Dec 03, 2007 4839 4900 4798 4869 0 -3.17(-0.07%)
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.