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, 2009 2100 2123 2065 2083 123,000 -38.40(-1.81%)
Feb 27, 2009 2202 2238 2102 2121 148,600 -85.32(-3.87%)
Feb 26, 2009 2223 2234 2143 2207 152,400 +5.92(+0.27%)
Feb 25, 2009 2274 2296 2193 2201 183,800 -105.13(-4.56%)
Feb 24, 2009 2249 2314 2220 2306 160,200 +0.00(+0.00%)
Feb 23, 2009 2249 2314 2220 2306 0 +44.30(+1.96%)
Feb 21, 2009 2234 2262 2206 2261 129,000 +34.36(+1.54%)
Feb 20, 2009 2224 2248 2190 2227 129,800 +17.26(+0.78%)
Feb 19, 2009 2271 2296 2206 2210 162,400 -109.58(-4.72%)
Feb 18, 2009 2387 2403 2317 2319 198,200 -69.95(-2.93%)
Feb 17, 2009 2339 2390 2328 2389 211,400 +0.00(+0.00%)
Feb 16, 2009 2339 2390 2328 2389 0 +68.60(+2.96%)
Feb 14, 2009 2249 2323 2236 2321 199,800 +72.70(+3.23%)
Feb 13, 2009 2266 2274 2192 2248 174,000 -12.73(-0.56%)
Feb 12, 2009 2230 2306 2218 2261 209,400 -4.34(-0.19%)
Feb 11, 2009 2218 2266 2197 2265 172,600 +40.45(+1.82%)
Feb 10, 2009 2211 2239 2197 2225 192,400 +0.00(+0.00%)
Feb 09, 2009 2211 2239 2197 2225 0 +43.47(+1.99%)
Feb 07, 2009 2102 2185 2102 2181 160,800 +83.22(+3.97%)
Feb 06, 2009 2107 2149 2083 2098 165,400 -9.73(-0.46%)
Feb 05, 2009 2068 2108 2068 2108 151,800 +46.94(+2.28%)
Feb 04, 2009 2012 2061 2005 2061 134,400 +49.13(+2.44%)
Feb 03, 2009 2008 2013 1987 2012 84,800 +0.00(+0.00%)
Feb 02, 2009 2008 2013 1987 2012 0 +21.02(+1.06%)
Jan 30, 2009 2001 2009 1986 1991 0 +0.00(+0.00%)
Jan 29, 2009 1991 1991 1991 1991 0 +0.00(+0.00%)
Jan 28, 2009 1991 1991 1991 1991 0 +0.00(+0.00%)
Jan 27, 2009 1991 1991 1991 1991 0 +0.00(+0.00%)
Jan 26, 2009 1991 1991 1991 1991 0 +0.00(+0.00%)
Jan 24, 2009 2001 2009 1986 1991 86,000 -14.29(-0.71%)
Jan 23, 2009 1996 2010 1980 2005 88,200 +19.93(+1.00%)
Jan 22, 2009 1966 2008 1961 1985 87,200 -9.09(-0.46%)
Jan 21, 2009 1981 1995 1956 1994 74,600 +7.44(+0.37%)
Jan 20, 2009 1971 2019 1966 1987 109,400 +0.00(+0.00%)
Jan 19, 2009 1971 2019 1966 1987 0 +32.23(+1.65%)
Jan 17, 2009 1929 1985 1929 1954 133,000 +34.23(+1.78%)
Jan 16, 2009 1913 1938 1903 1920 116,000 -8.66(-0.45%)
Jan 15, 2009 1862 1929 1862 1929 88,000 +65.50(+3.52%)
Jan 14, 2009 1881 1888 1862 1863 73,800 -36.98(-1.95%)
Jan 13, 2009 1898 1924 1887 1900 83,600 +0.00(+0.00%)
Jan 12, 2009 1898 1924 1887 1900 0 -4.51(-0.24%)
Jan 10, 2009 1875 1909 1875 1905 71,200 +26.68(+1.42%)
Jan 09, 2009 1890 1894 1862 1878 80,400 -45.83(-2.38%)
Jan 08, 2009 1939 1948 1921 1924 92,400 -13.14(-0.68%)
Jan 07, 2009 1879 1939 1872 1937 99,000 +56.43(+3.00%)
Jan 06, 2009 1849 1881 1844 1881 67,200 +0.00(+0.00%)
Jan 05, 2009 1849 1881 1844 1881 0 +59.91(+3.29%)
Jan 02, 2009 1835 1844 1815 1821 0 +0.00(+0.00%)
Jan 01, 2009 1835 1844 1815 1821 50,400 -12.10(-0.66%)
Dec 31, 2008 1852 1863 1827 1833 56,400 -17.57(-0.95%)
Dec 30, 2008 1846 1856 1815 1850 55,000 +0.00(+0.00%)
Dec 29, 2008 1846 1856 1815 1850 0 -1.04(-0.06%)
Dec 27, 2008 1853 1867 1840 1852 53,200 -0.90(-0.05%)
Dec 26, 2008 1866 1878 1832 1852 64,600 -11.38(-0.61%)
Dec 25, 2008 1874 1887 1851 1864 74,400 -33.42(-1.76%)
Dec 24, 2008 1990 1990 1895 1897 99,000 -90.54(-4.55%)
Dec 23, 2008 2016 2016 1965 1988 86,800 +0.00(+0.00%)
Dec 22, 2008 2016 2016 1965 1988 0 -30.70(-1.52%)
Dec 20, 2008 2006 2039 1997 2018 102,200 +2.77(+0.14%)
Dec 19, 2008 1979 2017 1959 2016 92,200 +38.87(+1.97%)
Dec 18, 2008 1984 2003 1972 1977 97,200 +1.81(+0.09%)
Dec 17, 2008 1949 1977 1908 1975 78,400 +10.64(+0.54%)
Dec 16, 2008 1977 1989 1937 1964 81,600 +0.00(+0.00%)
Dec 15, 2008 1977 1989 1937 1964 0 +10.16(+0.52%)
Dec 13, 2008 2015 2023 1932 1954 108,200 -77.47(-3.81%)
Dec 12, 2008 2073 2087 2029 2032 121,600 -47.44(-2.28%)
Dec 11, 2008 2025 2080 2006 2079 128,200 +41.38(+2.03%)
Dec 10, 2008 2101 2101 2037 2038 145,400 -53.03(-2.54%)
Dec 09, 2008 2049 2091 2038 2091 165,000 +0.00(+0.00%)
Dec 08, 2008 2049 2091 2038 2091 0 +72.11(+3.57%)
Dec 06, 2008 1984 2020 1976 2019 118,400 +17.16(+0.86%)
Dec 05, 2008 1993 2055 1985 2002 176,000 +36.09(+1.84%)
Dec 04, 2008 1903 1966 1903 1965 135,000 +75.77(+4.01%)
Dec 03, 2008 1857 1908 1847 1890 104,200 -4.97(-0.26%)
Dec 02, 2008 1866 1896 1838 1895 81,800 +0.00(+0.00%)
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.