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

Shanghai (IX: SHANG )

3,074.22 +2.84 (+0.09%)
Daily Price Updated: 3:59 PM EDT, Apr 18, 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, 2004 1657 1675 1657 1675 19,800 +20.17(+1.22%)
Feb 27, 2004 1642 1655 1629 1655 23,200 +7.52(+0.46%)
Feb 26, 2004 1685 1700 1643 1647 24,600 -34.92(-2.08%)
Feb 25, 2004 1676 1683 1650 1682 27,000 +0.65(+0.04%)
Feb 24, 2004 1726 1730 1681 1682 28,600 +0.00(+0.00%)
Feb 23, 2004 1726 1730 1681 1682 0 -40.10(-2.33%)
Feb 21, 2004 1716 1723 1703 1722 23,400 +4.73(+0.28%)
Feb 20, 2004 1719 1728 1711 1717 27,400 -0.08(-0.00%)
Feb 19, 2004 1705 1720 1697 1717 29,200 +13.33(+0.78%)
Feb 18, 2004 1701 1711 1694 1704 29,800 +6.94(+0.41%)
Feb 17, 2004 1661 1697 1661 1697 23,000 +0.00(+0.00%)
Feb 16, 2004 1661 1697 1661 1697 0 +38.29(+2.31%)
Feb 14, 2004 1665 1672 1653 1659 22,600 -5.29(-0.32%)
Feb 13, 2004 1679 1693 1660 1664 27,200 -13.93(-0.83%)
Feb 12, 2004 1692 1693 1660 1678 26,600 -13.25(-0.78%)
Feb 11, 2004 1709 1715 1684 1691 27,400 -12.52(-0.73%)
Feb 10, 2004 1680 1704 1679 1704 26,200 +0.00(+0.00%)
Feb 09, 2004 1680 1704 1679 1704 0 +24.34(+1.45%)
Feb 07, 2004 1691 1706 1671 1679 32,600 -14.24(-0.84%)
Feb 06, 2004 1691 1694 1675 1693 32,600 +8.27(+0.49%)
Feb 05, 2004 1653 1686 1653 1685 32,600 +35.88(+2.18%)
Feb 04, 2004 1625 1650 1616 1649 26,600 +25.40(+1.56%)
Feb 03, 2004 1631 1650 1586 1624 34,600 +0.00(+0.00%)
Feb 02, 2004 1631 1650 1586 1624 0 +33.15(+2.08%)
Jan 31, 2004 1631 1634 1589 1591 24,000 -38.11(-2.34%)
Jan 30, 2004 1605 1629 1603 1629 18,400 +0.00(+0.00%)
Jan 29, 2004 1605 1629 1603 1629 0 +248.82(+18.03%)
Jan 28, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
Jan 27, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
Jan 26, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
Jan 23, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
Jan 22, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
Jan 21, 2004 1380 1380 1380 1380 0 +0.00(+0.00%)
Jan 20, 2004 1380 1380 1380 1380 0 -220.41(-13.77%)
Jan 17, 2004 1589 1605 1579 1600 20,600 +13.94(+0.88%)
Jan 16, 2004 1592 1601 1582 1586 18,800 -5.93(-0.37%)
Jan 15, 2004 1613 1613 1586 1592 20,600 -20.26(-1.26%)
Jan 14, 2004 1622 1627 1597 1613 26,000 -5.84(-0.36%)
Jan 13, 2004 1580 1619 1574 1619 23,000 +0.00(+0.00%)
Jan 12, 2004 1580 1619 1574 1619 0 +37.05(+2.34%)
Jan 10, 2004 1612 1619 1580 1581 32,000 -28.66(-1.78%)
Jan 09, 2004 1587 1617 1583 1610 28,400 +22.93(+1.44%)
Jan 08, 2004 1574 1595 1565 1587 30,600 +12.68(+0.81%)
Jan 07, 2004 1569 1589 1558 1575 32,600 +6.17(+0.39%)
Jan 06, 2004 1517 1569 1517 1568 28,600 +0.00(+0.00%)
Jan 05, 2004 1517 1569 1517 1568 0 +51.16(+3.37%)
Jan 03, 2004 1493 1526 1492 1517 16,600 +0.00(+0.00%)
Jan 02, 2004 1493 1526 1492 1517 0 +20.15(+1.35%)
Jan 01, 2004 1514 1517 1491 1497 14,600 -14.65(-0.97%)
Dec 31, 2003 1496 1514 1495 1512 15,200 +15.26(+1.02%)
Dec 30, 2003 1509 1513 1496 1496 14,000 +0.00(+0.00%)
Dec 29, 2003 1509 1513 1496 1496 0 -18.35(-1.21%)
Dec 27, 2003 1513 1516 1504 1515 15,800 +2.18(+0.14%)
Dec 26, 2003 1515 1525 1504 1513 20,600 -1.22(-0.08%)
Dec 25, 2003 1501 1514 1499 1514 20,400 +13.18(+0.88%)
Dec 24, 2003 1498 1507 1487 1501 24,400 +7.68(+0.51%)
Dec 23, 2003 1444 1494 1442 1493 26,400 +0.00(+0.00%)
Dec 22, 2003 1444 1494 1442 1493 0 +46.67(+3.23%)
Dec 20, 2003 1463 1470 1430 1446 23,600 -11.01(-0.76%)
Dec 19, 2003 1451 1459 1445 1457 14,000 +3.31(+0.23%)
Dec 18, 2003 1466 1480 1454 1454 16,800 -12.35(-0.84%)
Dec 17, 2003 1469 1469 1441 1466 16,000 -4.02(-0.27%)
Dec 16, 2003 1471 1475 1466 1470 11,000 +0.00(+0.00%)
Dec 15, 2003 1471 1475 1466 1470 0 -0.43(-0.03%)
Dec 13, 2003 1470 1473 1460 1471 14,800 +0.77(+0.05%)
Dec 12, 2003 1472 1475 1460 1470 18,400 +0.60(+0.04%)
Dec 11, 2003 1450 1470 1448 1469 20,000 +26.05(+1.80%)
Dec 10, 2003 1435 1444 1429 1443 11,000 +6.71(+0.47%)
Dec 09, 2003 1452 1459 1435 1437 13,200 +0.00(+0.00%)
Dec 08, 2003 1452 1459 1435 1437 0 -14.46(-1.00%)
Dec 06, 2003 1454 1457 1441 1451 15,000 -1.69(-0.12%)
Dec 05, 2003 1445 1454 1441 1453 18,200 +7.78(+0.54%)
Dec 04, 2003 1435 1462 1424 1445 21,400 +9.72(+0.68%)
Dec 03, 2003 1437 1445 1430 1435 19,400 +2.61(+0.18%)
Dec 02, 2003 1399 1433 1399 1433 18,200 +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.