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 (%)
Jul 31, 2018 2867 2885 2854 2876 0 +7.35(+0.26%)
Jul 30, 2018 2872 2896 2850 2869 0 -4.54(-0.16%)
Jul 29, 2018 2880 2890 2864 2874 0 +0.00(+0.00%)
Jul 28, 2018 2880 2890 2864 2874 0 +0.00(+0.00%)
Jul 27, 2018 2880 2890 2864 2874 0 -8.64(-0.30%)
Jul 26, 2018 2906 2915 2876 2882 0 -21.42(-0.74%)
Jul 25, 2018 2911 2912 2894 2904 0 -1.91(-0.07%)
Jul 24, 2018 2862 2911 2862 2906 0 +46.02(+1.61%)
Jul 23, 2018 2815 2864 2810 2860 0 +30.27(+1.07%)
Jul 22, 2018 2770 2838 2754 2829 0 +0.00(+0.00%)
Jul 21, 2018 2770 2838 2754 2829 0 +0.00(+0.00%)
Jul 20, 2018 2770 2838 2754 2829 0 +56.72(+2.05%)
Jul 19, 2018 2791 2805 2764 2773 0 -14.71(-0.53%)
Jul 18, 2018 2802 2818 2786 2787 0 -10.87(-0.39%)
Jul 17, 2018 2807 2807 2775 2798 0 -15.91(-0.57%)
Jul 16, 2018 2827 2838 2804 2814 0 -17.14(-0.61%)
Jul 15, 2018 2831 2835 2819 2831 0 +0.00(+0.00%)
Jul 14, 2018 2831 2835 2819 2831 0 +0.00(+0.00%)
Jul 13, 2018 2831 2835 2819 2831 0 -6.48(-0.23%)
Jul 12, 2018 2771 2844 2771 2838 0 +59.89(+2.16%)
Jul 11, 2018 2781 2794 2752 2778 0 -49.86(-1.76%)
Jul 10, 2018 2820 2828 2801 2828 0 +12.52(+0.44%)
Jul 09, 2018 2752 2816 2752 2815 0 +67.88(+2.47%)
Jul 08, 2018 2731 2769 2691 2747 0 +0.00(+0.00%)
Jul 07, 2018 2731 2769 2691 2747 0 +0.00(+0.00%)
Jul 06, 2018 2731 2769 2691 2747 0 +13.35(+0.49%)
Jul 05, 2018 2755 2778 2728 2734 0 -25.25(-0.92%)
Jul 04, 2018 2777 2793 2754 2759 0 -27.76(-1.00%)
Jul 03, 2018 2775 2787 2722 2787 0 +11.33(+0.41%)
Jul 02, 2018 2842 2846 2757 2776 0 -71.86(-2.52%)
Jul 01, 2018 2790 2848 2782 2847 0 +0.00(+0.00%)
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%)
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.