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 (%)
Sep 30, 2011 2368 2378 2348 2359 48,800 -6.12(-0.26%)
Sep 29, 2011 2378 2388 2359 2365 59,200 -26.72(-1.12%)
Sep 28, 2011 2427 2430 2383 2392 55,800 -22.99(-0.95%)
Sep 27, 2011 2411 2424 2395 2415 55,200 +21.87(+0.91%)
Sep 26, 2011 2416 2442 2385 2393 57,400 -39.98(-1.64%)
Sep 25, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 24, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 23, 2011 2412 2441 2400 2433 67,400 -9.90(-0.41%)
Sep 22, 2011 2491 2500 2442 2443 74,600 -69.90(-2.78%)
Sep 21, 2011 2450 2518 2439 2513 86,600 +65.21(+2.66%)
Sep 20, 2011 2434 2460 2427 2448 46,200 +9.96(+0.41%)
Sep 19, 2011 2470 2470 2437 2438 48,800 -44.55(-1.79%)
Sep 18, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 17, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 16, 2011 2490 2499 2476 2482 48,000 +3.29(+0.13%)
Sep 15, 2011 2483 2497 2478 2479 56,000 -5.78(-0.23%)
Sep 14, 2011 2479 2486 2439 2485 54,000 +13.53(+0.55%)
Sep 13, 2011 2468 2477 2454 2471 50,000 -26.45(-1.06%)
Sep 12, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 11, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 10, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 09, 2011 2507 2528 2487 2498 51,200 -1.19(-0.05%)
Sep 08, 2011 2524 2524 2498 2499 55,200 -17.15(-0.68%)
Sep 07, 2011 2481 2517 2475 2516 59,600 +45.57(+1.84%)
Sep 06, 2011 2466 2482 2460 2471 49,200 -8.22(-0.33%)
Sep 05, 2011 2510 2510 2478 2479 55,000 -49.54(-1.96%)
Sep 04, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 03, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 02, 2011 2552 2557 2518 2528 54,400 -27.76(-1.09%)
Sep 01, 2011 2570 2585 2548 2556 57,200 -11.30(-0.44%)
Aug 31, 2011 2567 2574 2545 2567 59,200 +0.75(+0.03%)
Aug 30, 2011 2593 2615 2564 2567 76,000 -9.82(-0.38%)
Aug 29, 2011 2595 2595 2571 2576 73,600 -35.78(-1.37%)
Aug 28, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 27, 2011 2602 2617 2593 2612 0 +0.00(+0.00%)
Aug 26, 2011 2602 2617 2593 2612 77,800 -3.07(-0.12%)
Aug 25, 2011 2546 2616 2545 2615 104,600 +74.17(+2.92%)
Aug 24, 2011 2562 2569 2536 2541 65,400 -12.93(-0.51%)
Aug 23, 2011 2525 2554 2515 2554 61,000 +38.16(+1.52%)
Aug 22, 2011 2535 2553 2508 2516 61,200 -18.50(-0.73%)
Aug 21, 2011 2520 2538 2514 2534 0 +0.00(+0.00%)
Aug 19, 2011 2520 2538 2514 2534 70,600 -25.11(-0.98%)
Aug 18, 2011 2602 2603 2557 2559 71,000 -41.79(-1.61%)
Aug 17, 2011 2604 2617 2596 2601 70,200 -6.91(-0.26%)
Aug 16, 2011 2628 2636 2602 2608 85,200 -18.60(-0.71%)
Aug 15, 2011 2598 2627 2584 2627 88,600 +33.60(+1.30%)
Aug 14, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 13, 2011 2593 2605 2586 2593 0 +0.00(+0.00%)
Aug 12, 2011 2593 2605 2586 2593 97,200 +11.66(+0.45%)
Aug 11, 2011 2509 2582 2505 2582 95,600 +32.33(+1.27%)
Aug 10, 2011 2562 2579 2545 2549 100,400 +23.11(+0.91%)
Aug 09, 2011 2468 2537 2438 2526 103,800 -0.75(-0.03%)
Aug 08, 2011 2599 2614 2498 2527 110,400 -99.60(-3.79%)
Aug 07, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 06, 2011 2620 2645 2605 2626 0 +0.00(+0.00%)
Aug 05, 2011 2620 2645 2605 2626 78,600 -57.62(-2.15%)
Aug 04, 2011 2683 2699 2676 2684 58,800 +5.55(+0.21%)
Aug 03, 2011 2659 2688 2654 2678 64,000 -0.77(-0.03%)
Aug 02, 2011 2690 2690 2651 2679 70,000 -24.52(-0.91%)
Aug 01, 2011 2698 2713 2689 2704 59,000 +2.05(+0.08%)
Jul 31, 2011 2706 2722 2681 2702 0 +0.00(+0.00%)
Jul 30, 2011 2706 2722 2681 2702 0 +0.00(+0.00%)
Jul 29, 2011 2706 2722 2681 2702 75,400 -7.05(-0.26%)
Jul 28, 2011 2702 2712 2685 2709 78,400 -14.71(-0.54%)
Jul 27, 2011 2690 2727 2680 2723 80,400 +20.46(+0.76%)
Jul 26, 2011 2686 2705 2677 2703 72,800 +14.28(+0.53%)
Jul 25, 2011 2760 2760 2681 2689 111,200 -82.04(-2.96%)
Jul 24, 2011 2770 2782 2764 2771 0 +0.00(+0.00%)
Jul 23, 2011 2770 2782 2764 2771 0 +0.00(+0.00%)
Jul 22, 2011 2770 2782 2764 2771 70,200 +4.90(+0.18%)
Jul 21, 2011 2796 2800 2763 2766 81,800 -28.32(-1.01%)
Jul 20, 2011 2810 2817 2779 2794 84,000 -2.77(-0.10%)
Jul 19, 2011 2805 2809 2791 2797 92,800 -19.71(-0.70%)
Jul 18, 2011 2821 2827 2807 2817 108,200 -3.48(-0.12%)
Jul 17, 2011 2804 2821 2794 2820 0 +0.00(+0.00%)
Jul 16, 2011 2804 2821 2794 2820 0 +0.00(+0.00%)
Jul 15, 2011 2804 2821 2794 2820 107,400 +9.73(+0.35%)
Jul 14, 2011 2798 2812 2789 2810 104,600 +14.96(+0.54%)
Jul 13, 2011 2756 2797 2756 2795 92,000 +40.90(+1.48%)
Jul 12, 2011 2784 2784 2752 2755 96,600 -48.11(-1.72%)
Jul 11, 2011 2789 2807 2781 2803 86,000 +4.92(+0.18%)
Jul 10, 2011 2797 2807 2784 2798 0 +0.00(+0.00%)
Jul 09, 2011 2797 2807 2784 2798 0 +0.00(+0.00%)
Jul 08, 2011 2797 2807 2784 2798 86,200 +3.50(+0.13%)
Jul 07, 2011 2813 2825 2794 2794 116,600 -16.21(-0.58%)
Jul 06, 2011 2812 2812 2781 2810 103,200 -5.87(-0.21%)
Jul 05, 2011 2813 2818 2799 2816 110,200 +3.53(+0.13%)
Jul 04, 2011 2771 2813 2771 2813 122,000 +53.46(+1.94%)
Jul 03, 2011 2768 2779 2753 2759 0 +0.00(+0.00%)
Jul 02, 2011 2768 2779 2753 2759 0 +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.