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, 2015 3274 3288 3210 3210 258,300 -51.94(-1.59%)
Jan 30, 2015 3259 3287 3234 3262 274,700 -43.44(-1.31%)
Jan 29, 2015 3326 3355 3295 3306 301,900 -47.22(-1.41%)
Jan 28, 2015 3390 3390 3290 3353 374,500 -30.22(-0.89%)
Jan 27, 2015 3347 3385 3321 3383 317,500 +31.42(+0.94%)
Jan 24, 2015 3357 3407 3328 3352 366,200 +8.42(+0.25%)
Jan 23, 2015 3327 3352 3294 3343 353,400 +19.73(+0.59%)
Jan 22, 2015 3189 3337 3178 3324 411,000 +150.56(+4.74%)
Jan 21, 2015 3115 3190 3100 3173 357,100 +56.70(+1.82%)
Jan 20, 2015 3190 3262 3095 3116 401,100 -260.15(-7.70%)
Jan 17, 2015 3344 3400 3340 3376 339,900 +40.04(+1.20%)
Jan 16, 2015 3224 3337 3208 3336 282,500 +114.02(+3.54%)
Jan 15, 2015 3242 3268 3194 3222 240,200 -12.86(-0.40%)
Jan 14, 2015 3224 3259 3214 3235 230,700 +5.98(+0.19%)
Jan 13, 2015 3258 3275 3192 3229 322,100 -56.09(-1.71%)
Jan 10, 2015 3277 3405 3268 3285 410,200 -8.05(-0.24%)
Jan 09, 2015 3372 3382 3285 3293 371,100 -80.49(-2.39%)
Jan 08, 2015 3327 3375 3312 3374 391,900 +22.50(+0.67%)
Jan 07, 2015 3331 3394 3303 3351 501,700 +0.93(+0.03%)
Jan 06, 2015 3259 3369 3254 3351 531,400 +115.84(+3.58%)
Jan 03, 2015 3173 3239 3157 3235 0 +0.00(+0.00%)
Jan 01, 2015 3173 3239 3157 3235 406,000 +68.87(+2.18%)
Dec 31, 2014 3161 3190 3130 3166 397,700 -2.21(-0.07%)
Dec 30, 2014 3213 3224 3127 3168 510,100 +10.42(+0.33%)
Dec 27, 2014 3078 3164 3064 3158 460,700 +185.07(+6.23%)
Dec 25, 2014 3039 3051 2935 2973 376,800 -60.08(-1.98%)
Dec 24, 2014 3085 3137 3026 3033 437,800 -94.84(-3.03%)
Dec 23, 2014 3129 3190 3091 3127 679,400 +18.85(+0.61%)
Dec 20, 2014 3053 3118 3018 3109 521,100 +51.08(+1.67%)
Dec 19, 2014 3063 3090 3030 3058 435,900 -3.50(-0.11%)
Dec 18, 2014 3032 3077 2993 3061 542,500 +39.50(+1.31%)
Dec 17, 2014 2954 3022 2944 3022 453,800 +68.10(+2.31%)
Dec 16, 2014 2921 2960 2891 2953 400,400 +15.25(+0.52%)
Dec 13, 2014 2929 2963 2915 2938 409,500 +11.51(+0.39%)
Dec 12, 2014 2912 2966 2893 2927 482,600 -14.22(-0.48%)
Dec 11, 2014 2856 2947 2808 2941 512,900 +80.96(+2.83%)
Dec 10, 2014 2992 3091 2835 2860 772,000 -161.60(-5.35%)
Dec 09, 2014 2908 3042 2880 3022 587,600 +82.74(+2.82%)
Dec 06, 2014 2927 2978 2813 2939 640,500 +38.42(+1.32%)
Dec 05, 2014 2783 2901 2772 2900 532,700 +120.62(+4.34%)
Dec 04, 2014 2769 2824 2734 2780 562,100 +16.42(+0.59%)
Dec 03, 2014 2668 2777 2666 2763 437,700 +82.58(+3.08%)
Dec 02, 2014 2692 2721 2669 2681 446,800 -2.18(-0.08%)
Nov 29, 2014 2630 2683 2622 2683 465,900 +52.87(+2.01%)
Nov 28, 2014 2615 2631 2599 2630 364,100 +25.16(+0.97%)
Nov 27, 2014 2573 2605 2570 2605 337,100 +37.29(+1.45%)
Nov 26, 2014 2532 2568 2527 2568 314,300 +33.71(+1.33%)
Nov 25, 2014 2506 2547 2496 2534 363,500 +46.78(+1.88%)
Nov 22, 2014 2453 2488 2447 2487 212,200 +34.49(+1.41%)
Nov 21, 2014 2443 2458 2437 2453 165,500 +1.45(+0.06%)
Nov 20, 2014 2452 2461 2443 2451 186,200 -6.36(-0.26%)
Nov 19, 2014 2474 2477 2450 2458 201,100 -17.59(-0.71%)
Nov 18, 2014 2507 2509 2472 2475 215,700 -4.07(-0.16%)
Nov 15, 2014 2478 2481 2457 2479 220,600 -7.48(-0.30%)
Nov 14, 2014 2495 2508 2471 2487 295,000 -7.61(-0.31%)
Nov 13, 2014 2455 2495 2445 2494 252,900 +23.69(+0.96%)
Nov 12, 2014 2484 2509 2446 2471 411,900 -2.59(-0.10%)
Nov 11, 2014 2437 2474 2428 2473 300,600 +54.03(+2.23%)
Nov 08, 2014 2428 2454 2407 2419 291,200 -6.66(-0.27%)
Nov 07, 2014 2420 2427 2402 2426 222,000 +5.41(+0.22%)
Nov 06, 2014 2432 2434 2416 2420 263,600 -10.34(-0.43%)
Nov 05, 2014 2428 2435 2417 2431 309,000 -0.23(-0.01%)
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.