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

Shanghai (IX: SHANG )

3,088.64 +35.74 (+1.17%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Jun 30, 2018 2790 2848 2782 2847 0 +0.00(+0.00%)
Jun 29, 2018 2790 2848 2782 2847 0 +60.52(+2.17%)
Jun 28, 2018 2800 2826 2782 2787 0 -26.28(-0.93%)
Jun 27, 2018 2842 2854 2799 2813 0 -31.33(-1.10%)
Jun 26, 2018 2830 2850 2804 2845 0 -14.83(-0.52%)
Jun 25, 2018 2903 2909 2858 2859 0 -30.42(-1.05%)
Jun 24, 2018 2856 2892 2837 2890 0 +0.00(+0.00%)
Jun 23, 2018 2856 2892 2837 2890 0 +0.00(+0.00%)
Jun 22, 2018 2856 2892 2837 2890 0 +13.95(+0.49%)
Jun 21, 2018 2912 2941 2873 2876 0 -39.92(-1.37%)
Jun 20, 2018 2890 2926 2872 2916 0 +7.91(+0.27%)
Jun 19, 2018 2983 2985 2871 2908 0 -114.08(-3.78%)
Jun 18, 2018 3037 3049 3009 3022 0 +0.00(+0.00%)
Jun 17, 2018 3037 3049 3009 3022 0 +0.00(+0.00%)
Jun 16, 2018 3037 3049 3009 3022 0 +0.00(+0.00%)
Jun 15, 2018 3037 3049 3009 3022 0 -22.26(-0.73%)
Jun 14, 2018 3038 3066 3032 3044 0 -5.64(-0.18%)
Jun 13, 2018 3071 3071 3044 3050 0 -30.00(-0.97%)
Jun 12, 2018 3053 3081 3034 3080 0 +27.02(+0.89%)
Jun 11, 2018 3057 3064 3038 3053 0 -14.37(-0.47%)
Jun 10, 2018 3101 3101 3053 3067 0 +0.00(+0.00%)
Jun 09, 2018 3101 3101 3053 3067 0 +0.00(+0.00%)
Jun 08, 2018 3101 3101 3053 3067 0 -42.35(-1.36%)
Jun 07, 2018 3121 3129 3106 3110 0 -5.68(-0.18%)
Jun 06, 2018 3109 3118 3104 3115 0 +0.97(+0.03%)
Jun 05, 2018 3088 3115 3080 3114 0 +23.02(+0.74%)
Jun 04, 2018 3083 3098 3077 3091 0 +16.05(+0.52%)
Jun 03, 2018 3085 3102 3060 3075 0 +0.00(+0.00%)
Jun 02, 2018 3085 3102 3060 3075 0 +0.00(+0.00%)
Jun 01, 2018 3085 3102 3060 3075 0 -20.33(-0.66%)
May 31, 2018 3062 3098 3054 3095 0 +54.03(+1.78%)
May 30, 2018 3081 3085 3041 3041 0 -79.02(-2.53%)
May 29, 2018 3130 3143 3112 3120 0 -14.62(-0.47%)
May 28, 2018 3137 3150 3116 3135 0 -6.22(-0.20%)
May 27, 2018 3148 3157 3131 3141 0 +0.00(+0.00%)
May 26, 2018 3148 3157 3131 3141 0 +0.00(+0.00%)
May 25, 2018 3148 3157 3131 3141 0 -13.35(-0.42%)
May 24, 2018 3168 3174 3152 3155 0 -14.31(-0.45%)
May 23, 2018 3205 3205 3169 3169 0 -45.39(-1.41%)
May 22, 2018 3211 3215 3192 3214 0 +0.51(+0.02%)
May 21, 2018 3206 3220 3203 3214 0 +20.54(+0.64%)
May 20, 2018 3151 3193 3145 3193 0 +0.00(+0.00%)
May 19, 2018 3151 3193 3145 3193 0 +0.00(+0.00%)
May 18, 2018 3151 3193 3145 3193 0 +39.02(+1.24%)
May 17, 2018 3170 3173 3149 3154 0 -15.29(-0.48%)
May 16, 2018 3180 3192 3167 3170 0 -22.55(-0.71%)
May 15, 2018 3180 3193 3165 3192 0 +18.09(+0.57%)
May 14, 2018 3167 3184 3163 3174 0 +10.77(+0.34%)
May 13, 2018 3180 3181 3162 3163 0 +0.00(+0.00%)
May 12, 2018 3180 3181 3162 3163 0 +0.00(+0.00%)
May 11, 2018 3180 3181 3162 3163 0 -11.15(-0.35%)
May 10, 2018 3169 3176 3156 3174 0 +15.26(+0.48%)
May 09, 2018 3160 3165 3146 3159 0 -2.35(-0.07%)
May 08, 2018 3135 3170 3134 3162 0 +24.86(+0.79%)
May 07, 2018 3095 3137 3092 3137 0 +45.61(+1.48%)
May 06, 2018 3093 3104 3087 3091 0 +0.00(+0.00%)
May 05, 2018 3093 3104 3087 3091 0 +0.00(+0.00%)
May 04, 2018 3093 3104 3087 3091 0 -9.83(-0.32%)
May 03, 2018 3075 3106 3056 3101 0 +19.68(+0.64%)
May 02, 2018 3087 3098 3065 3081 0 -1.05(-0.03%)
May 01, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 30, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 29, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 28, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 27, 2018 3082 3088 3050 3082 0 +7.20(+0.23%)
Apr 26, 2018 3120 3122 3068 3075 0 -42.94(-1.38%)
Apr 25, 2018 3112 3123 3107 3118 0 -10.96(-0.35%)
Apr 24, 2018 3070 3136 3070 3129 0 +60.92(+1.99%)
Apr 23, 2018 3063 3085 3046 3068 0 -3.53(-0.11%)
Apr 22, 2018 3105 3111 3066 3072 0 +0.00(+0.00%)
Apr 21, 2018 3105 3111 3066 3072 0 +0.00(+0.00%)
Apr 20, 2018 3105 3111 3066 3072 0 -45.84(-1.47%)
Apr 19, 2018 3094 3127 3090 3117 0 +25.98(+0.84%)
Apr 18, 2018 3092 3097 3042 3091 0 +24.60(+0.80%)
Apr 17, 2018 3113 3119 3064 3067 0 -43.85(-1.41%)
Apr 16, 2018 3153 3153 3096 3111 0 -48.40(-1.53%)
Apr 15, 2018 3192 3198 3156 3159 0 +0.00(+0.00%)
Apr 14, 2018 3192 3198 3156 3159 0 +0.00(+0.00%)
Apr 13, 2018 3192 3198 3156 3159 0 -21.11(-0.66%)
Apr 12, 2018 3203 3205 3177 3180 0 -27.92(-0.87%)
Apr 11, 2018 3197 3221 3192 3208 0 +17.76(+0.56%)
Apr 10, 2018 3144 3191 3139 3190 0 +52.03(+1.66%)
Apr 09, 2018 3125 3146 3110 3138 0 +7.18(+0.23%)
Apr 08, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 07, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 06, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 05, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 04, 2018 3147 3163 3129 3131 0 -5.52(-0.18%)
Apr 03, 2018 3130 3144 3119 3137 0 -26.55(-0.84%)
Apr 02, 2018 3170 3192 3160 3163 0 -5.72(-0.18%)
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.