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, 2017 3226 3243 3226 3242 0 +13.07(+0.40%)
Feb 27, 2017 3249 3252 3224 3229 0 -24.77(-0.76%)
Feb 26, 2017 3247 3254 3234 3253 0 +0.00(+0.00%)
Feb 25, 2017 3247 3254 3234 3253 0 +0.00(+0.00%)
Feb 24, 2017 3247 3254 3234 3253 0 +2.05(+0.06%)
Feb 23, 2017 3259 3264 3236 3251 0 -9.84(-0.30%)
Feb 22, 2017 3253 3261 3244 3261 0 +7.89(+0.24%)
Feb 21, 2017 3242 3254 3240 3253 0 +13.37(+0.41%)
Feb 20, 2017 3199 3241 3199 3240 0 +37.88(+1.18%)
Feb 19, 2017 3228 3238 3199 3202 0 +0.00(+0.00%)
Feb 18, 2017 3228 3238 3199 3202 0 +0.00(+0.00%)
Feb 17, 2017 3228 3238 3199 3202 0 -27.54(-0.85%)
Feb 16, 2017 3210 3230 3208 3230 0 +16.63(+0.52%)
Feb 15, 2017 3215 3236 3207 3213 0 -4.94(-0.15%)
Feb 14, 2017 3216 3219 3205 3218 0 +1.09(+0.03%)
Feb 13, 2017 3199 3219 3199 3217 0 +20.14(+0.63%)
Feb 12, 2017 3183 3205 3183 3197 0 +0.00(+0.00%)
Feb 11, 2017 3183 3205 3183 3197 0 +0.00(+0.00%)
Feb 10, 2017 3183 3205 3183 3197 0 +13.52(+0.42%)
Feb 09, 2017 3165 3187 3163 3183 0 +16.20(+0.51%)
Feb 08, 2017 3148 3167 3132 3167 0 +13.89(+0.44%)
Feb 07, 2017 3154 3160 3140 3153 0 -3.89(-0.12%)
Feb 06, 2017 3143 3159 3135 3157 0 +16.81(+0.54%)
Feb 05, 2017 3160 3163 3136 3140 0 +0.00(+0.00%)
Feb 04, 2017 3160 3163 3136 3140 0 +0.00(+0.00%)
Feb 03, 2017 3160 3163 3136 3140 0 -19.00(-0.60%)
Feb 02, 2017 3149 3163 3149 3159 0 +0.00(+0.00%)
Feb 01, 2017 3149 3163 3149 3159 0 +0.00(+0.00%)
Jan 31, 2017 3149 3163 3149 3159 0 +0.00(+0.00%)
Jan 30, 2017 3149 3163 3149 3159 0 +0.00(+0.00%)
Jan 29, 2017 3149 3163 3149 3159 0 +0.00(+0.00%)
Jan 28, 2017 3149 3163 3149 3159 0 +0.00(+0.00%)
Jan 27, 2017 3149 3163 3149 3159 0 +0.00(+0.00%)
Jan 26, 2017 3149 3163 3149 3159 0 +9.62(+0.31%)
Jan 25, 2017 3138 3151 3133 3150 0 +7.00(+0.22%)
Jan 24, 2017 3135 3150 3131 3143 0 +5.78(+0.18%)
Jan 23, 2017 3125 3146 3125 3137 0 +13.63(+0.44%)
Jan 22, 2017 3096 3126 3095 3123 0 +0.00(+0.00%)
Jan 21, 2017 3096 3126 3095 3123 0 +0.00(+0.00%)
Jan 20, 2017 3096 3126 3095 3123 0 +21.84(+0.70%)
Jan 19, 2017 3105 3116 3094 3101 0 -11.71(-0.38%)
Jan 18, 2017 3105 3124 3099 3113 0 +4.24(+0.14%)
Jan 17, 2017 3087 3109 3072 3109 0 +5.34(+0.17%)
Jan 16, 2017 3104 3105 3044 3103 0 -9.33(-0.30%)
Jan 15, 2017 3116 3131 3102 3113 0 +0.00(+0.00%)
Jan 14, 2017 3116 3131 3102 3113 0 +0.00(+0.00%)
Jan 13, 2017 3116 3131 3102 3113 0 -6.53(-0.21%)
Jan 12, 2017 3134 3145 3116 3119 0 -17.46(-0.56%)
Jan 11, 2017 3157 3167 3136 3137 0 -24.92(-0.79%)
Jan 10, 2017 3168 3175 3157 3162 0 -9.57(-0.30%)
Jan 09, 2017 3149 3173 3148 3171 0 +16.92(+0.54%)
Jan 08, 2017 3164 3172 3153 3154 0 +0.00(+0.00%)
Jan 07, 2017 3164 3172 3153 3154 0 +0.00(+0.00%)
Jan 06, 2017 3164 3172 3153 3154 0 -11.09(-0.35%)
Jan 05, 2017 3158 3168 3154 3165 0 +6.62(+0.21%)
Jan 04, 2017 3134 3160 3130 3159 0 +22.87(+0.73%)
Jan 03, 2017 3105 3136 3105 3136 0 +32.28(+1.04%)
Jan 02, 2017 3097 3109 3090 3104 0 +0.00(+0.00%)
Jan 01, 2017 3097 3109 3090 3104 0 +0.00(+0.00%)
Dec 31, 2016 3097 3109 3090 3104 0 +0.00(+0.00%)
Dec 30, 2016 3097 3109 3090 3104 0 +7.54(+0.24%)
Dec 29, 2016 3096 3112 3087 3096 0 -6.14(-0.20%)
Dec 28, 2016 3114 3119 3095 3102 0 -12.42(-0.40%)
Dec 27, 2016 3117 3128 3114 3115 0 -7.91(-0.25%)
Dec 26, 2016 3096 3123 3068 3123 0 +12.42(+0.40%)
Dec 25, 2016 3135 3138 3104 3110 0 +0.00(+0.00%)
Dec 24, 2016 3135 3138 3104 3110 0 +0.00(+0.00%)
Dec 23, 2016 3135 3138 3104 3110 0 -29.41(-0.94%)
Dec 22, 2016 3132 3143 3127 3140 0 +2.13(+0.07%)
Dec 21, 2016 3107 3140 3107 3137 0 +34.55(+1.11%)
Dec 20, 2016 3116 3117 3085 3103 0 -15.20(-0.49%)
Dec 19, 2016 3121 3125 3110 3118 0 -4.90(-0.16%)
Dec 18, 2016 3112 3129 3106 3123 0 +0.00(+0.00%)
Dec 17, 2016 3112 3129 3106 3123 0 +0.00(+0.00%)
Dec 16, 2016 3112 3129 3106 3123 0 +5.30(+0.17%)
Dec 15, 2016 3126 3139 3101 3118 0 -22.85(-0.73%)
Dec 14, 2016 3149 3170 3136 3141 0 -14.51(-0.46%)
Dec 13, 2016 3139 3162 3119 3155 0 +2.07(+0.07%)
Dec 12, 2016 3234 3245 3150 3153 0 -79.91(-2.47%)
Dec 11, 2016 3209 3245 3207 3233 0 +0.00(+0.00%)
Dec 10, 2016 3209 3245 3207 3233 0 +0.00(+0.00%)
Dec 09, 2016 3209 3245 3207 3233 0 +17.51(+0.54%)
Dec 08, 2016 3226 3228 3211 3215 0 -6.87(-0.21%)
Dec 07, 2016 3198 3222 3189 3222 0 +22.59(+0.71%)
Dec 06, 2016 3202 3215 3197 3200 0 -5.06(-0.16%)
Dec 05, 2016 3204 3220 3195 3205 0 -39.13(-1.21%)
Dec 04, 2016 3270 3280 3235 3244 0 +0.00(+0.00%)
Dec 03, 2016 3270 3280 3235 3244 0 +0.00(+0.00%)
Dec 02, 2016 3270 3280 3235 3244 0 -29.47(-0.90%)
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.