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: 3:59 PM EDT, Apr 26, 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, 2019 2994 0 +53.05(+1.80%)
Feb 27, 2019 2941 0 -12.87(-0.44%)
Feb 26, 2019 2954 0 +12.30(+0.42%)
Feb 25, 2019 2942 0 -19.76(-0.67%)
Feb 24, 2019 2961 0 +157.05(+5.60%)
Feb 21, 2019 2804 0 +52.43(+1.91%)
Feb 20, 2019 2752 0 -9.42(-0.34%)
Feb 19, 2019 2761 0 +5.57(+0.20%)
Feb 18, 2019 2756 0 +1.29(+0.05%)
Feb 17, 2019 2754 0 +71.97(+2.68%)
Feb 14, 2019 2682 0 -37.31(-1.37%)
Feb 13, 2019 2720 0 -1.37(-0.05%)
Feb 12, 2019 2675 2727 2667 2721 0 +49.18(+1.84%)
Feb 11, 2019 2672 0 +17.99(+0.68%)
Feb 10, 2019 2654 0 +35.67(+1.36%)
Jan 31, 2019 2618 0 +33.66(+1.30%)
Jan 30, 2019 2585 0 +8.99(+0.35%)
Jan 29, 2019 2576 0 -18.67(-0.72%)
Jan 28, 2019 2594 0 -2.73(-0.11%)
Jan 27, 2019 2597 0 -4.74(-0.18%)
Jan 24, 2019 2602 0 +10.03(+0.39%)
Jan 23, 2019 2592 0 +10.69(+0.41%)
Jan 22, 2019 2581 0 +1.30(+0.05%)
Jan 21, 2019 2580 0 -30.81(-1.18%)
Jan 20, 2019 2611 0 +14.50(+0.56%)
Jan 17, 2019 2596 0 +36.37(+1.42%)
Jan 16, 2019 2560 0 -10.78(-0.42%)
Jan 15, 2019 2570 0 +0.08(+0.00%)
Jan 14, 2019 2570 0 +34.57(+1.36%)
Jan 13, 2019 2536 0 -18.06(-0.71%)
Jan 10, 2019 2554 0 +18.73(+0.74%)
Jan 09, 2019 2535 0 -9.24(-0.36%)
Jan 08, 2019 2544 0 +17.88(+0.71%)
Jan 07, 2019 2526 0 -6.63(-0.26%)
Jan 06, 2019 2533 0 +18.22(+0.72%)
Jan 03, 2019 2515 0 +50.51(+2.05%)
Jan 02, 2019 2464 0 -0.93(-0.04%)
Jan 01, 2019 2465 0 -28.61(-1.15%)
Dec 27, 2018 2484 2505 2478 2494 0 +10.81(+0.44%)
Dec 26, 2018 2483 0 -15.20(-0.61%)
Dec 25, 2018 2498 0 -6.53(-0.26%)
Dec 24, 2018 2505 0 -22.19(-0.88%)
Dec 23, 2018 2527 0 +10.76(+0.43%)
Dec 20, 2018 2516 0 -20.02(-0.79%)
Dec 19, 2018 2536 0 -13.29(-0.52%)
Dec 18, 2018 2550 0 -27.09(-1.05%)
Dec 17, 2018 2577 0 -21.32(-0.82%)
Dec 16, 2018 2598 0 +4.23(+0.16%)
Dec 13, 2018 2594 0 -40.31(-1.53%)
Dec 12, 2018 2634 0 +31.90(+1.23%)
Dec 11, 2018 2602 0 +8.06(+0.31%)
Dec 10, 2018 2594 0 +9.51(+0.37%)
Dec 09, 2018 2585 0 -21.31(-0.82%)
Dec 06, 2018 2606 0 +0.71(+0.03%)
Dec 05, 2018 2605 0 -44.63(-1.68%)
Dec 04, 2018 2650 0 -16.15(-0.61%)
Dec 03, 2018 2666 0 +11.16(+0.42%)
Dec 02, 2018 2655 0 +66.61(+2.57%)
Nov 29, 2018 2588 0 +20.75(+0.81%)
Nov 28, 2018 2614 2618 2567 2567 0 -34.30(-1.32%)
Nov 27, 2018 2602 0 +27.06(+1.05%)
Nov 26, 2018 2575 0 -1.13(-0.04%)
Nov 25, 2018 2576 0 -3.67(-0.14%)
Nov 22, 2018 2579 0 -65.95(-2.49%)
Nov 21, 2018 2645 0 -6.08(-0.23%)
Nov 20, 2018 2652 0 +5.66(+0.21%)
Nov 19, 2018 2646 0 -57.66(-2.13%)
Nov 18, 2018 2704 0 +24.40(+0.91%)
Nov 15, 2018 2679 0 +10.94(+0.41%)
Nov 14, 2018 2668 0 +35.93(+1.36%)
Nov 13, 2018 2632 0 -22.64(-0.85%)
Nov 12, 2018 2655 0 +24.36(+0.93%)
Nov 11, 2018 2631 0 +31.65(+1.22%)
Nov 08, 2018 2599 0 -36.76(-1.39%)
Nov 07, 2018 2636 0 -5.71(-0.22%)
Nov 06, 2018 2641 0 -18.02(-0.68%)
Nov 05, 2018 2659 0 -6.07(-0.23%)
Nov 04, 2018 2665 0 -11.05(-0.41%)
Nov 01, 2018 2676 0 +70.24(+2.70%)
Oct 31, 2018 2617 2637 2604 2606 0 +3.46(+0.13%)
Oct 30, 2018 2573 2613 2567 2603 0 +34.73(+1.35%)
Oct 29, 2018 2539 2587 2522 2568 0 +25.95(+1.02%)
Oct 28, 2018 2594 2596 2529 2542 0 -56.75(-2.18%)
Oct 25, 2018 2611 2626 2581 2599 0 -4.95(-0.19%)
Oct 24, 2018 2541 2606 2532 2604 0 +0.50(+0.02%)
Oct 23, 2018 2580 2640 2578 2603 0 +8.47(+0.33%)
Oct 22, 2018 2653 2660 2583 2595 0 -60.05(-2.26%)
Oct 21, 2018 2566 2675 2566 2655 0 +104.41(+4.09%)
Oct 18, 2018 2460 2553 2449 2550 0 +64.05(+2.58%)
Oct 17, 2018 2545 2545 2486 2486 0 -75.19(-2.94%)
Oct 16, 2018 2574 2583 2518 2562 0 +15.28(+0.60%)
Oct 15, 2018 2568 2598 2536 2546 0 -21.76(-0.85%)
Oct 14, 2018 2606 2612 2565 2568 0 -38.82(-1.49%)
Oct 11, 2018 2574 2616 2537 2607 0 +23.45(+0.91%)
Oct 10, 2018 2643 2661 2560 2583 0 -142.38(-5.22%)
Oct 09, 2018 2724 2744 2703 2726 0 +4.82(+0.18%)
Oct 08, 2018 2714 2734 2711 2721 0 +4.51(+0.17%)
Oct 07, 2018 2768 2772 2710 2717 0 -104.84(-3.72%)
Sep 27, 2018 2794 2822 2792 2821 0 +29.57(+1.06%)
Sep 26, 2018 2806 2811 2786 2792 0 -15.03(-0.54%)
Sep 25, 2018 2785 2827 2783 2807 0 +25.67(+0.92%)
Sep 24, 2018 2775 2790 2771 2781 0 -16.35(-0.58%)
Sep 20, 2018 2734 2797 2722 2797 0 +68.24(+2.50%)
Sep 19, 2018 2732 2744 2724 2729 0 -1.60(-0.06%)
Sep 18, 2018 2695 2746 2691 2731 0 +30.90(+1.14%)
Sep 17, 2018 2644 2700 2644 2700 0 +48.16(+1.82%)
Sep 16, 2018 2671 2671 2648 2652 0 -29.86(-1.11%)
Sep 13, 2018 2689 2695 2675 2682 0 -43.60(-1.60%)
Aug 31, 2018 2730 2745 2711 2725 0 -12.49(-0.46%)
Aug 30, 2018 2769 2781 2736 2738 0 -31.55(-1.14%)
Aug 29, 2018 2775 2779 2762 2769 0 -8.69(-0.31%)
Aug 28, 2018 2782 2791 2769 2778 0 -2.92(-0.11%)
Aug 27, 2018 2736 2781 2736 2781 0 +51.47(+1.89%)
Aug 26, 2018 2717 2749 2705 2729 0 +0.00(+0.00%)
Aug 25, 2018 2717 2749 2705 2729 0 +0.00(+0.00%)
Aug 24, 2018 2717 2749 2705 2729 0 +4.81(+0.18%)
Aug 23, 2018 2715 2736 2701 2725 0 +10.01(+0.37%)
Aug 22, 2018 2732 2732 2709 2715 0 -19.22(-0.70%)
Aug 21, 2018 2700 2739 2696 2734 0 +35.36(+1.31%)
Aug 20, 2018 2673 2698 2653 2698 0 +29.50(+1.11%)
Aug 19, 2018 2724 2730 2666 2669 0 +0.00(+0.00%)
Aug 18, 2018 2724 2730 2666 2669 0 +0.00(+0.00%)
Aug 17, 2018 2724 2730 2666 2669 0 -36.22(-1.34%)
Aug 16, 2018 2691 2733 2673 2705 0 -18.07(-0.66%)
Aug 15, 2018 2777 2778 2721 2723 0 -57.70(-2.07%)
Aug 14, 2018 2781 2789 2767 2781 0 -4.91(-0.18%)
Aug 13, 2018 2769 2790 2743 2786 0 -9.44(-0.34%)
Aug 12, 2018 2791 2806 2778 2795 0 +0.00(+0.00%)
Aug 11, 2018 2791 2806 2778 2795 0 +0.00(+0.00%)
Aug 10, 2018 2791 2806 2778 2795 0 +0.93(+0.03%)
Aug 09, 2018 2730 2802 2726 2794 0 +50.31(+1.83%)
Aug 08, 2018 2771 2780 2741 2744 0 -35.30(-1.27%)
Aug 07, 2018 2712 2779 2696 2779 0 +74.21(+2.74%)
Aug 06, 2018 2737 2760 2692 2705 0 -35.28(-1.29%)
Aug 05, 2018 2763 2778 2740 2740 0 +0.00(+0.00%)
Aug 04, 2018 2763 2778 2740 2740 0 +0.00(+0.00%)
Aug 03, 2018 2763 2778 2740 2740 0 -27.58(-1.00%)
Aug 02, 2018 2815 2815 2726 2768 0 -56.51(-2.00%)
Aug 01, 2018 2883 2897 2824 2825 0 -51.87(-1.80%)
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%)
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%)
Apr 01, 2018 3162 3178 3153 3169 0 +0.00(+0.00%)
Mar 31, 2018 3162 3178 3153 3169 0 +0.00(+0.00%)
Mar 30, 2018 3162 3178 3153 3169 0 +8.37(+0.26%)
Mar 29, 2018 3127 3175 3098 3161 0 +38.24(+1.22%)
Mar 28, 2018 3131 3165 3118 3122 0 -44.36(-1.40%)
Mar 27, 2018 3165 3173 3144 3167 0 +32.93(+1.05%)
Mar 26, 2018 3117 3134 3091 3134 0 -19.04(-0.60%)
Mar 25, 2018 3173 3188 3111 3153 0 +0.00(+0.00%)
Mar 24, 2018 3173 3188 3111 3153 0 +0.00(+0.00%)
Mar 23, 2018 3173 3188 3111 3153 0 -110.72(-3.39%)
Mar 22, 2018 3281 3289 3243 3263 0 -17.47(-0.53%)
Mar 21, 2018 3300 3314 3269 3281 0 -9.69(-0.29%)
Mar 20, 2018 3257 3293 3252 3291 0 +11.39(+0.35%)
Mar 19, 2018 3265 3281 3251 3279 0 +9.37(+0.29%)
Mar 18, 2018 3290 3301 3269 3270 0 +0.00(+0.00%)
Mar 17, 2018 3290 3301 3269 3270 0 +0.00(+0.00%)
Mar 16, 2018 3290 3301 3269 3270 0 -21.23(-0.65%)
Mar 15, 2018 3278 3297 3273 3291 0 -0.27(-0.01%)
Mar 14, 2018 3299 3305 3287 3291 0 -18.86(-0.57%)
Mar 13, 2018 3324 3334 3307 3310 0 -16.46(-0.49%)
Mar 12, 2018 3319 3334 3314 3327 0 +19.53(+0.59%)
Mar 11, 2018 3291 3310 3284 3307 0 +0.00(+0.00%)
Mar 10, 2018 3291 3310 3284 3307 0 +0.00(+0.00%)
Mar 09, 2018 3291 3310 3284 3307 0 +18.76(+0.57%)
Mar 08, 2018 3268 3290 3262 3288 0 +16.74(+0.51%)
Mar 07, 2018 3289 3308 3265 3272 0 -17.97(-0.55%)
Mar 06, 2018 3266 3290 3244 3290 0 +32.71(+1.00%)
Mar 05, 2018 3256 3269 3237 3257 0 +2.40(+0.07%)
Mar 04, 2018 3248 3270 3242 3255 0 +0.00(+0.00%)
Mar 03, 2018 3248 3270 3242 3255 0 +0.00(+0.00%)
Mar 02, 2018 3248 3270 3242 3255 0 -19.22(-0.59%)
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.