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

Shanghai (IX: SHANG )

3,052.90 +8.08 (+0.27%)
Daily Price Updated: 3:59 PM EDT, Apr 25, 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, 2011 2880 2906 2862 2905 0 +26.49(+0.92%)
Feb 27, 2011 2877 2890 2849 2879 0 +0.00(+0.00%)
Feb 26, 2011 2877 2890 2849 2879 100,000 -0.04(-0.00%)
Feb 25, 2011 2861 2882 2855 2879 109,800 +15.96(+0.56%)
Feb 24, 2011 2845 2868 2839 2863 111,000 +7.12(+0.25%)
Feb 23, 2011 2941 2944 2852 2856 153,000 -76.73(-2.62%)
Feb 22, 2011 2887 2933 2884 2932 118,800 +0.00(+0.00%)
Feb 21, 2011 2887 2933 2884 2932 0 +32.46(+1.12%)
Feb 20, 2011 2924 2924 2890 2900 0 +0.00(+0.00%)
Feb 19, 2011 2924 2924 2890 2900 113,800 -27.17(-0.93%)
Feb 18, 2011 2929 2939 2905 2927 130,400 +3.06(+0.10%)
Feb 17, 2011 2894 2924 2883 2924 127,800 +24.66(+0.85%)
Feb 16, 2011 2900 2934 2893 2899 152,400 +0.11(+0.00%)
Feb 15, 2011 2829 2906 2829 2899 154,200 +0.00(+0.00%)
Feb 14, 2011 2829 2906 2829 2899 0 +71.80(+2.54%)
Feb 13, 2011 2815 2835 2808 2827 0 +0.00(+0.00%)
Feb 12, 2011 2815 2835 2808 2827 107,800 +9.17(+0.33%)
Feb 11, 2011 2770 2819 2760 2818 98,000 +44.10(+1.59%)
Feb 10, 2011 2779 2804 2765 2774 87,200 +0.00(+0.00%)
Feb 09, 2011 2779 2804 2765 2774 0 -24.90(-0.89%)
Feb 08, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 07, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 06, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 05, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 04, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 03, 2011 2795 2805 2785 2799 0 +0.00(+0.00%)
Feb 02, 2011 2795 2805 2785 2799 73,400 +8.27(+0.30%)
Feb 01, 2011 2752 2791 2749 2791 91,600 +0.00(+0.00%)
Jan 31, 2011 2752 2791 2749 2791 0 +37.94(+1.38%)
Jan 30, 2011 2741 2759 2733 2753 0 +0.00(+0.00%)
Jan 29, 2011 2741 2759 2733 2753 85,400 +3.60(+0.13%)
Jan 28, 2011 2691 2753 2677 2749 105,600 +40.34(+1.49%)
Jan 27, 2011 2677 2711 2677 2709 60,800 +31.38(+1.17%)
Jan 26, 2011 2692 2701 2661 2677 69,400 -18.29(-0.68%)
Jan 25, 2011 2717 2736 2691 2696 88,000 +0.00(+0.00%)
Jan 24, 2011 2717 2736 2691 2696 0 -19.57(-0.72%)
Jan 23, 2011 2669 2746 2667 2715 0 +0.00(+0.00%)
Jan 22, 2011 2669 2746 2667 2715 95,600 +37.64(+1.41%)
Jan 21, 2011 2753 2753 2676 2678 86,000 -80.45(-2.92%)
Jan 20, 2011 2708 2760 2701 2758 78,400 +49.12(+1.81%)
Jan 19, 2011 2696 2715 2683 2709 60,400 +2.32(+0.09%)
Jan 18, 2011 2772 2781 2699 2707 92,600 +0.00(+0.00%)
Jan 17, 2011 2772 2781 2699 2707 0 -84.68(-3.03%)
Jan 16, 2011 2817 2817 2780 2791 0 +0.00(+0.00%)
Jan 15, 2011 2817 2817 2780 2791 76,800 -36.37(-1.29%)
Jan 14, 2011 2831 2838 2811 2828 74,800 +6.41(+0.23%)
Jan 13, 2011 2812 2828 2788 2821 79,200 +17.25(+0.62%)
Jan 12, 2011 2783 2811 2770 2804 80,600 +12.24(+0.44%)
Jan 11, 2011 2833 2847 2787 2792 90,800 +0.00(+0.00%)
Jan 10, 2011 2833 2847 2787 2792 0 -46.99(-1.66%)
Jan 09, 2011 2821 2868 2808 2839 0 +0.00(+0.00%)
Jan 08, 2011 2821 2868 2808 2839 113,200 +14.60(+0.52%)
Jan 07, 2011 2838 2854 2817 2824 84,800 -15.02(-0.53%)
Jan 06, 2011 2833 2850 2824 2839 104,400 -13.43(-0.47%)
Jan 05, 2011 2825 2855 2810 2853 110,000 +0.00(+0.00%)
Jan 04, 2011 2825 2855 2810 2853 0 +44.57(+1.59%)
Jan 03, 2011 2759 2809 2758 2808 0 +0.00(+0.00%)
Jan 01, 2011 2759 2809 2758 2808 83,400 +48.51(+1.76%)
Dec 31, 2010 2752 2768 2725 2760 73,200 +8.04(+0.29%)
Dec 30, 2010 2735 2753 2721 2752 64,000 +18.54(+0.68%)
Dec 29, 2010 2768 2775 2730 2733 84,400 -48.41(-1.74%)
Dec 28, 2010 2843 2877 2775 2781 97,800 +0.00(+0.00%)
Dec 27, 2010 2843 2877 2775 2781 0 -53.76(-1.90%)
Dec 26, 2010 2841 2853 2814 2835 0 +0.00(+0.00%)
Dec 25, 2010 2841 2853 2814 2835 81,200 -20.06(-0.70%)
Dec 24, 2010 2874 2894 2850 2855 89,000 -22.68(-0.79%)
Dec 23, 2010 2911 2917 2867 2878 98,400 -26.21(-0.90%)
Dec 22, 2010 2858 2908 2847 2904 106,800 -0.01(-0.00%)
Dec 21, 2010 2858 2908 2847 2904 0 +51.20(+1.79%)
Dec 20, 2010 2901 2912 2805 2853 0 -40.82(-1.41%)
Dec 18, 2010 2897 2899 2881 2894 73,600 -4.40(-0.15%)
Dec 17, 2010 2909 2921 2892 2898 87,600 -13.27(-0.46%)
Dec 16, 2010 2927 2939 2906 2911 109,400 -15.67(-0.54%)
Dec 15, 2010 2928 2933 2912 2927 121,000 +4.13(+0.14%)
Dec 14, 2010 2850 2924 2848 2923 128,800 +81.91(+2.88%)
Dec 11, 2010 2799 2850 2793 2841 80,400 +30.09(+1.07%)
Dec 10, 2010 2838 2855 2809 2811 94,600 -37.60(-1.32%)
Dec 09, 2010 2869 2881 2844 2849 86,800 -27.31(-0.95%)
Dec 08, 2010 2844 2885 2809 2876 86,800 +18.68(+0.65%)
Dec 07, 2010 2850 2871 2832 2857 89,800 +0.00(+0.00%)
Dec 06, 2010 2850 2871 2832 2857 0 +14.75(+0.52%)
Dec 04, 2010 2847 2853 2823 2842 83,600 -1.18(-0.04%)
Dec 03, 2010 2860 2871 2841 2844 104,200 +20.16(+0.71%)
Dec 02, 2010 2811 2834 2796 2823 81,200 +3.27(+0.12%)
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.