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 (%)
Nov 30, 2009 3114 3196 3114 3195 0 +99.04(+3.20%)
Nov 29, 2009 3137 3170 3081 3096 0 +0.00(+0.00%)
Nov 28, 2009 3137 3170 3081 3096 148,800 -74.72(-2.36%)
Nov 27, 2009 3296 3305 3160 3171 218,000 -119.19(-3.62%)
Nov 26, 2009 3215 3291 3188 3290 189,000 +66.64(+2.07%)
Nov 25, 2009 3352 3361 3214 3224 250,200 -115.13(-3.45%)
Nov 24, 2009 3313 3339 3306 3339 169,600 +0.00(+0.00%)
Nov 23, 2009 3313 3339 3306 3339 0 +30.31(+0.92%)
Nov 22, 2009 3309 3333 3280 3308 0 +0.00(+0.00%)
Nov 21, 2009 3309 3333 3280 3308 176,000 -12.26(-0.37%)
Nov 20, 2009 3311 3329 3286 3321 174,600 +17.38(+0.53%)
Nov 19, 2009 3287 3316 3274 3303 158,600 +20.34(+0.62%)
Nov 18, 2009 3291 3298 3275 3283 166,000 +7.84(+0.24%)
Nov 17, 2009 3206 3276 3206 3275 200,400 +0.00(+0.00%)
Nov 16, 2009 3275 3275 3275 0 +87.40(+2.74%)
Nov 15, 2009 3165 3189 3128 3188 0 +0.00(+0.00%)
Nov 14, 2009 3165 3189 3128 3188 151,200 +14.70(+0.46%)
Nov 13, 2009 3181 3200 3163 3173 138,000 -2.24(-0.07%)
Nov 12, 2009 3176 3187 3149 3175 126,800 -3.42(-0.11%)
Nov 11, 2009 3203 3211 3176 3179 142,400 +3.03(+0.10%)
Nov 10, 2009 3162 3177 3142 3176 139,200 +0.00(+0.00%)
Nov 09, 2009 3162 3177 3142 3176 0 +11.54(+0.36%)
Nov 08, 2009 3176 3184 3157 3164 0 +0.00(+0.00%)
Nov 07, 2009 3176 3184 3157 3164 163,400 +8.99(+0.28%)
Nov 06, 2009 3134 3159 3123 3155 145,400 +26.51(+0.85%)
Nov 05, 2009 3119 3141 3096 3129 145,400 +14.31(+0.46%)
Nov 04, 2009 3086 3121 3079 3114 150,600 +37.58(+1.22%)
Nov 03, 2009 2934 3078 2924 3077 137,200 +0.00(+0.00%)
Nov 02, 2009 2934 3078 2924 3077 0 +80.80(+2.70%)
Nov 01, 2009 3007 3027 2984 2996 0 +0.00(+0.00%)
Oct 31, 2009 3007 3027 2984 2996 0 +0.00(+0.00%)
Oct 30, 2009 3007 3027 2984 2996 104,800 +35.38(+1.20%)
Oct 29, 2009 2975 2993 2952 2960 110,200 -70.86(-2.34%)
Oct 28, 2009 3014 3038 2974 3031 101,000 +9.87(+0.33%)
Oct 27, 2009 3086 3086 3020 3021 120,800 -88.11(-2.83%)
Oct 26, 2009 3114 3123 3083 3110 114,800 +1.72(+0.06%)
Oct 25, 2009 3057 3123 3057 3108 0 +0.00(+0.00%)
Oct 24, 2009 3057 3123 3057 3108 0 +0.00(+0.00%)
Oct 23, 2009 3057 3123 3057 3108 138,600 +56.44(+1.85%)
Oct 22, 2009 3069 3081 3045 3051 103,000 -19.18(-0.62%)
Oct 21, 2009 3081 3106 3063 3071 135,400 -13.86(-0.45%)
Oct 20, 2009 3063 3085 3054 3084 143,600 +46.18(+1.52%)
Oct 19, 2009 2975 3040 2962 3038 120,600 +61.64(+2.07%)
Oct 16, 2009 2993 3008 2932 2977 92,200 -3.16(-0.11%)
Oct 15, 2009 2995 3014 2967 2980 98,600 +9.26(+0.31%)
Oct 14, 2009 2946 3011 2944 2971 129,600 +34.34(+1.17%)
Oct 13, 2009 2890 2938 2887 2936 80,000 +41.71(+1.44%)
Oct 12, 2009 2927 2932 2894 2894 88,200 -17.24(-0.59%)
Oct 09, 2009 2840 2913 2835 2912 85,600 +132.29(+4.76%)
Oct 08, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 07, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 06, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 05, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 02, 2009 2779 2779 2779 0 +0.00(+0.00%)
Oct 01, 2009 2779 2779 2779 2779 0 +0.00(+0.00%)
Sep 30, 2009 2773 2804 2764 2779 64,800 +24.89(+0.90%)
Sep 29, 2009 2764 2780 2712 2755 73,600 -8.98(-0.32%)
Sep 28, 2009 2844 2858 2753 2764 71,800 -75.32(-2.65%)
Sep 25, 2009 2837 2864 2813 2839 75,200 -14.71(-0.52%)
Sep 24, 2009 2825 2886 2783 2854 102,600 +10.83(+0.38%)
Sep 23, 2009 2898 2924 2826 2843 107,600 -54.83(-1.89%)
Sep 22, 2009 2956 2983 2897 2898 124,000 -69.46(-2.34%)
Sep 21, 2009 2938 2969 2872 2967 136,200 +4.34(+0.15%)
Sep 18, 2009 3063 3068 2941 2963 168,000 -97.59(-3.19%)
Sep 17, 2009 3016 3064 3016 3060 160,800 +60.55(+2.02%)
Sep 16, 2009 3028 3029 2961 3000 147,400 -34.02(-1.12%)
Sep 15, 2009 3029 3050 2999 3034 144,400 +6.99(+0.23%)
Sep 14, 2009 2991 3033 2985 3027 143,800 +36.95(+1.24%)
Sep 11, 2009 2917 2999 2916 2990 123,200 +64.91(+2.22%)
Sep 10, 2009 2935 2959 2911 2925 105,800 -21.38(-0.73%)
Sep 09, 2009 2944 2962 2900 2946 130,800 +15.78(+0.54%)
Sep 08, 2009 2866 2931 2832 2930 128,000 +49.36(+1.71%)
Sep 07, 2009 2878 2919 2860 2881 131,200 +19.51(+0.68%)
Sep 04, 2009 2841 2876 2828 2862 128,800 +16.59(+0.58%)
Sep 03, 2009 2722 2854 2716 2845 129,800 +130.05(+4.79%)
Sep 02, 2009 2681 2730 2669 2715 84,000 +31.25(+1.16%)
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.