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, 2013 2298 2325 2292 2313 97,800 +19.88(+0.87%)
Feb 27, 2013 2314 2341 2290 2293 117,600 -32.48(-1.40%)
Feb 26, 2013 2321 2339 2315 2326 88,400 +11.66(+0.50%)
Feb 24, 2013 2323 2331 2309 2314 0 +0.00(+0.00%)
Feb 23, 2013 2323 2331 2309 2314 97,000 -11.79(-0.51%)
Feb 22, 2013 2379 2379 2309 2326 144,000 -71.23(-2.97%)
Feb 21, 2013 2383 2398 2371 2397 110,200 +14.27(+0.60%)
Feb 20, 2013 2420 2427 2374 2383 123,400 -38.65(-1.60%)
Feb 19, 2013 2442 2445 2415 2422 116,200 +0.00(+0.00%)
Feb 18, 2013 2442 2445 2415 2422 0 -10.84(-0.45%)
Feb 17, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 16, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 15, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 14, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 13, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 12, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 11, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 09, 2013 2417 2443 2414 2432 109,000 +13.87(+0.57%)
Feb 08, 2013 2431 2434 2394 2419 120,000 -15.95(-0.66%)
Feb 07, 2013 2433 2442 2428 2434 116,600 +1.35(+0.06%)
Feb 06, 2013 2411 2437 2403 2433 150,800 +4.98(+0.21%)
Feb 05, 2013 2426 2440 2418 2428 167,600 +0.00(+0.00%)
Feb 04, 2013 2426 2440 2418 2428 0 +9.13(+0.38%)
Feb 03, 2013 2377 2421 2370 2419 0 +0.00(+0.00%)
Feb 02, 2013 2377 2421 2370 2419 140,800 +33.60(+1.41%)
Feb 01, 2013 2383 2392 2371 2385 139,800 +2.94(+0.12%)
Jan 31, 2013 2361 2384 2348 2382 149,800 +23.50(+1.00%)
Jan 30, 2013 2347 2364 2337 2359 141,800 +12.48(+0.53%)
Jan 29, 2013 2295 2347 2295 2346 128,400 +0.00(+0.00%)
Jan 28, 2013 2295 2347 2295 2346 0 +55.20(+2.41%)
Jan 27, 2013 2300 2308 2288 2291 0 +0.00(+0.00%)
Jan 26, 2013 2300 2308 2288 2291 92,600 -11.30(-0.49%)
Jan 25, 2013 2320 2363 2287 2303 161,000 -18.31(-0.79%)
Jan 24, 2013 2309 2325 2296 2321 118,200 +5.77(+0.25%)
Jan 23, 2013 2326 2336 2301 2315 149,400 -13.08(-0.56%)
Jan 22, 2013 2321 2330 2305 2328 134,600 +0.00(+0.00%)
Jan 21, 2013 2321 2330 2305 2328 0 +11.15(+0.48%)
Jan 20, 2013 2296 2325 2286 2317 0 +0.00(+0.00%)
Jan 19, 2013 2296 2325 2286 2317 125,400 +32.16(+1.41%)
Jan 18, 2013 2305 2306 2276 2285 119,200 -24.59(-1.06%)
Jan 17, 2013 2322 2327 2280 2310 153,600 -16.18(-0.70%)
Jan 16, 2013 2312 2333 2309 2326 165,600 +13.94(+0.60%)
Jan 15, 2013 2236 2318 2235 2312 144,800 +0.00(+0.00%)
Jan 14, 2013 2236 2318 2235 2312 0 +68.74(+3.06%)
Jan 13, 2013 2285 2290 2235 2243 0 +0.00(+0.00%)
Jan 12, 2013 2285 2290 2235 2243 125,000 -40.66(-1.78%)
Jan 11, 2013 2274 2295 2269 2284 120,000 +8.32(+0.37%)
Jan 10, 2013 2271 2284 2259 2275 122,000 -0.73(-0.03%)
Jan 09, 2013 2285 2289 2263 2276 123,000 -9.29(-0.41%)
Jan 08, 2013 2272 2293 2267 2285 118,200 +0.00(+0.00%)
Jan 07, 2013 2272 2293 2267 2285 0 +8.37(+0.37%)
Jan 06, 2013 2290 2296 2257 2277 0 +0.00(+0.00%)
Jan 05, 2013 2290 2296 2257 2277 139,400 +0.00(+0.00%)
Jan 04, 2013 2290 2296 2257 2277 0 +7.86(+0.35%)
Jan 03, 2013 2236 2270 2236 2269 0 +0.00(+0.00%)
Jan 02, 2013 2236 2270 2236 2269 0 +0.00(+0.00%)
Jan 01, 2013 2236 2270 2236 2269 128,000 +0.00(+0.00%)
Dec 31, 2012 2236 2270 2236 2269 0 +35.88(+1.61%)
Dec 30, 2012 2208 2235 2204 2233 0 +0.00(+0.00%)
Dec 29, 2012 2208 2235 2204 2233 116,000 +27.35(+1.24%)
Dec 28, 2012 2224 2235 2205 2206 129,000 -13.23(-0.60%)
Dec 27, 2012 2212 2220 2207 2219 121,800 +5.52(+0.25%)
Dec 26, 2012 2154 2220 2147 2214 143,400 +54.56(+2.53%)
Dec 25, 2012 2151 2170 2150 2159 78,400 +0.00(+0.00%)
Dec 24, 2012 2151 2170 2150 2159 0 +5.74(+0.27%)
Dec 23, 2012 2170 2190 2148 2153 0 +0.00(+0.00%)
Dec 22, 2012 2170 2190 2148 2153 103,400 -15.04(-0.69%)
Dec 21, 2012 2156 2175 2143 2168 99,400 +6.11(+0.28%)
Dec 20, 2012 2159 2175 2154 2162 94,400 -0.22(-0.01%)
Dec 19, 2012 2156 2184 2145 2162 126,000 +2.12(+0.10%)
Dec 18, 2012 2152 2170 2152 2160 144,200 +0.00(+0.00%)
Dec 17, 2012 2152 2170 2152 2160 0 +9.72(+0.45%)
Dec 16, 2012 2063 2152 2063 2151 0 +0.00(+0.00%)
Dec 15, 2012 2063 2152 2063 2151 160,800 +89.14(+4.32%)
Dec 14, 2012 2077 2081 2059 2061 72,200 -21.25(-1.02%)
Dec 13, 2012 2073 2086 2066 2083 78,600 +8.03(+0.39%)
Dec 12, 2012 2078 2089 2070 2075 93,400 -9.07(-0.44%)
Dec 11, 2012 2067 2087 2065 2084 115,400 +0.00(+0.00%)
Dec 10, 2012 2067 2087 2065 2084 0 +21.98(+1.07%)
Dec 09, 2012 2029 2066 2024 2062 0 +0.00(+0.00%)
Dec 08, 2012 2029 2066 2024 2062 115,200 +32.55(+1.60%)
Dec 07, 2012 2030 2037 2018 2029 81,400 -2.67(-0.13%)
Dec 06, 2012 1973 2041 1970 2032 120,000 +56.77(+2.87%)
Dec 05, 2012 1957 1980 1949 1975 62,400 +15.37(+0.78%)
Dec 04, 2012 1977 1988 1958 1960 61,600 -20.35(-1.03%)
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.