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 (%)
Jan 31, 2014 2046 2046 2031 2033 62,600 -16.83(-0.82%)
Jan 30, 2014 2042 2052 2040 2050 73,900 +11.40(+0.56%)
Jan 29, 2014 2036 2047 2027 2039 72,500 +5.21(+0.26%)
Jan 28, 2014 2044 2045 2030 2033 88,800 +0.00(+0.00%)
Jan 27, 2014 2044 2045 2030 2033 0 -21.09(-1.03%)
Jan 25, 2014 2038 2061 2034 2054 92,900 +12.21(+0.60%)
Jan 24, 2014 2048 2053 2039 2042 84,200 -9.57(-0.47%)
Jan 23, 2014 2010 2052 2009 2052 98,900 +43.44(+2.16%)
Jan 22, 2014 1992 2014 1992 2008 59,800 +17.06(+0.86%)
Jan 21, 2014 2002 2006 1985 1991 56,300 +0.00(+0.00%)
Jan 20, 2014 2002 2006 1985 1991 0 -13.70(-0.68%)
Jan 18, 2014 2018 2018 2001 2005 67,300 -18.75(-0.93%)
Jan 17, 2014 2023 2035 2014 2024 72,800 +0.35(+0.02%)
Jan 16, 2014 2024 2027 2010 2023 67,400 -3.49(-0.17%)
Jan 15, 2014 2007 2027 2001 2027 70,400 +17.28(+0.86%)
Jan 14, 2014 2015 2027 2000 2010 66,500 +0.00(+0.00%)
Jan 13, 2014 2015 2027 2000 2010 0 -3.74(-0.19%)
Jan 12, 2014 2024 2029 2008 2013 0 +0.00(+0.00%)
Jan 11, 2014 2024 2029 2008 2013 75,600 -14.32(-0.71%)
Jan 10, 2014 2042 2057 2026 2028 75,900 -16.72(-0.82%)
Jan 09, 2014 2047 2063 2037 2044 71,600 -2.98(-0.15%)
Jan 08, 2014 2034 2052 2029 2047 63,400 +1.61(+0.08%)
Jan 07, 2014 2079 2079 2034 2046 89,600 +0.00(+0.00%)
Jan 06, 2014 2079 2079 2034 2046 0 -37.43(-1.80%)
Jan 05, 2014 2102 2102 2076 2083 0 +0.00(+0.00%)
Jan 04, 2014 2102 2102 2076 2083 84,500 -26.25(-1.24%)
Jan 03, 2014 2112 2113 2101 2109 68,500 +0.00(+0.00%)
Jan 02, 2014 2112 2113 2101 2109 0 -6.59(-0.31%)
Jan 01, 2014 2091 2120 2087 2116 80,500 +18.45(+0.88%)
Dec 31, 2013 2109 2112 2095 2098 74,100 +0.00(+0.00%)
Dec 30, 2013 2109 2112 2095 2098 0 -3.72(-0.18%)
Dec 29, 2013 2075 2110 2070 2101 0 +0.00(+0.00%)
Dec 28, 2013 2075 2110 2070 2101 76,800 +28.15(+1.36%)
Dec 27, 2013 2103 2103 2071 2073 78,500 -33.25(-1.58%)
Dec 26, 2013 2095 2107 2088 2106 65,200 +13.44(+0.64%)
Dec 25, 2013 2094 2112 2080 2093 70,300 +3.20(+0.15%)
Dec 24, 2013 2090 2100 2069 2090 68,100 +0.00(+0.00%)
Dec 23, 2013 2090 2100 2069 2090 0 +4.92(+0.24%)
Dec 22, 2013 2128 2132 2083 2085 0 +0.00(+0.00%)
Dec 21, 2013 2128 2132 2083 2085 86,800 -43.00(-2.02%)
Dec 20, 2013 2154 2159 2126 2128 73,100 -20.49(-0.95%)
Dec 19, 2013 2150 2157 2143 2148 64,200 -2.80(-0.13%)
Dec 18, 2013 2162 2166 2146 2151 78,600 -9.78(-0.45%)
Dec 17, 2013 2197 2202 2160 2161 101,400 +0.00(+0.00%)
Dec 16, 2013 2197 2202 2160 2161 0 -35.21(-1.60%)
Dec 15, 2013 2188 2205 2184 2196 0 +0.00(+0.00%)
Dec 14, 2013 2188 2205 2184 2196 85,100 -6.73(-0.31%)
Dec 13, 2013 2199 2215 2195 2203 86,100 -1.37(-0.06%)
Dec 12, 2013 2229 2229 2193 2204 109,400 -33.32(-1.49%)
Dec 11, 2013 2240 2250 2232 2237 109,000 -0.71(-0.03%)
Dec 10, 2013 2242 2249 2232 2238 93,300 +0.00(+0.00%)
Dec 09, 2013 2242 2249 2232 2238 0 +1.09(+0.05%)
Dec 08, 2013 2243 2248 2229 2237 0 +0.00(+0.00%)
Dec 07, 2013 2243 2248 2229 2237 103,700 -9.95(-0.44%)
Dec 06, 2013 2253 2255 2239 2247 122,000 -4.70(-0.21%)
Dec 05, 2013 2220 2261 2216 2252 157,300 +29.09(+1.31%)
Dec 04, 2013 2197 2228 2193 2223 113,500 +15.30(+0.69%)
Dec 03, 2013 2203 2232 2173 2207 174,300 +0.00(+0.00%)
Dec 02, 2013 2203 2232 2173 2207 0 -13.13(-0.59%)
Dec 01, 2013 2222 2225 2212 2220 0 +0.00(+0.00%)
Nov 30, 2013 2222 2225 2212 2220 107,000 +1.13(+0.05%)
Nov 29, 2013 2204 2234 2203 2219 134,500 +18.30(+0.83%)
Nov 28, 2013 2182 2208 2177 2201 115,400 +18.00(+0.82%)
Nov 27, 2013 2184 2193 2176 2183 100,500 -3.04(-0.14%)
Nov 26, 2013 2186 2209 2181 2186 108,300 +0.00(+0.00%)
Nov 25, 2013 2186 2209 2181 2186 0 -10.27(-0.47%)
Nov 24, 2013 2206 2211 2189 2196 0 +0.00(+0.00%)
Nov 23, 2013 2206 2211 2189 2196 113,800 -9.39(-0.43%)
Nov 22, 2013 2197 2207 2178 2206 137,200 -0.84(-0.04%)
Nov 21, 2013 2201 2207 2187 2207 119,000 +13.49(+0.62%)
Nov 20, 2013 2198 2203 2186 2193 125,000 -4.10(-0.19%)
Nov 19, 2013 2147 2198 2144 2197 157,500 +0.00(+0.00%)
Nov 18, 2013 2147 2198 2144 2197 0 +61.39(+2.87%)
Nov 17, 2013 2101 2153 2101 2136 0 +0.00(+0.00%)
Nov 16, 2013 2101 2153 2101 2136 125,900 +35.32(+1.68%)
Nov 15, 2013 2087 2102 2079 2101 83,800 +12.57(+0.60%)
Nov 14, 2013 2118 2118 2086 2088 88,300 -38.83(-1.83%)
Nov 13, 2013 2111 2128 2108 2127 79,400 +17.30(+0.82%)
Nov 12, 2013 2103 2117 2094 2109 69,700 +0.00(+0.00%)
Nov 11, 2013 2103 2117 2094 2109 0 +3.34(+0.16%)
Nov 10, 2013 2121 2129 2104 2106 0 +0.00(+0.00%)
Nov 09, 2013 2121 2129 2104 2106 83,100 -23.27(-1.09%)
Nov 08, 2013 2137 2142 2119 2129 81,800 -10.21(-0.48%)
Nov 07, 2013 2149 2166 2139 2140 100,500 -17.63(-0.82%)
Nov 06, 2013 2140 2158 2125 2157 91,900 +7.61(+0.35%)
Nov 05, 2013 2156 2161 2143 2150 76,100 +0.00(+0.00%)
Nov 04, 2013 2156 2161 2143 2150 0 +0.07(+0.00%)
Nov 03, 2013 2140 2157 2133 2150 0 +0.00(+0.00%)
Nov 02, 2013 2140 2157 2133 2150 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.