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 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%)
Nov 04, 2014 2425 2437 2418 2431 298,800 +10.79(+0.45%)
Oct 31, 2014 2393 2424 2384 2420 325,800 +29.10(+1.22%)
Oct 30, 2014 2372 2397 2366 2391 294,600 +18.05(+0.76%)
Oct 29, 2014 2344 2382 2340 2373 265,600 +35.16(+1.50%)
Oct 28, 2014 2294 2338 2294 2338 178,600 +47.43(+2.07%)
Oct 27, 2014 2294 2294 2280 2290 130,300 -11.84(-0.51%)
Oct 24, 2014 2303 2315 2297 2302 132,200 -0.14(-0.01%)
Oct 23, 2014 2322 2330 2297 2302 162,600 -24.13(-1.04%)
Oct 22, 2014 2339 2352 2325 2327 152,700 -13.11(-0.56%)
Oct 21, 2014 2355 2362 2338 2340 168,800 -17.07(-0.72%)
Oct 20, 2014 2346 2358 2340 2357 160,000 +15.55(+0.66%)
Oct 17, 2014 2353 2361 2313 2341 212,300 -15.32(-0.65%)
Oct 16, 2014 2361 2390 2353 2356 248,200 -17.17(-0.72%)
Oct 15, 2014 2358 2375 2344 2374 202,800 +14.19(+0.60%)
Oct 14, 2014 2363 2381 2349 2359 196,800 -6.53(-0.28%)
Oct 13, 2014 2366 2367 2341 2366 200,900 -8.53(-0.36%)
Oct 10, 2014 2381 2386 2365 2375 224,700 -14.83(-0.62%)
Oct 09, 2014 2384 2391 2367 2389 235,900 +6.58(+0.28%)
Oct 08, 2014 2369 2383 2354 2383 204,400 +18.92(+0.80%)
Sep 30, 2014 2361 2365 2354 2364 193,900 +6.16(+0.26%)
Sep 29, 2014 2354 2363 2347 2358 200,100 +9.99(+0.43%)
Sep 26, 2014 2339 2350 2330 2348 174,700 +2.62(+0.11%)
Sep 25, 2014 2353 2365 2337 2345 225,700 +1.53(+0.07%)
Sep 24, 2014 2302 2346 2298 2344 222,500 +33.85(+1.47%)
Sep 23, 2014 2289 2312 2289 2310 156,900 +19.85(+0.87%)
Sep 22, 2014 2324 2324 2284 2290 175,800 -39.58(-1.70%)
Sep 19, 2014 2313 2332 2306 2329 174,600 +13.52(+0.58%)
Sep 18, 2014 2304 2320 2298 2316 189,100 +8.04(+0.35%)
Sep 17, 2014 2299 2309 2283 2308 210,800 +11.34(+0.49%)
Sep 16, 2014 2341 2348 2294 2297 302,700 -42.59(-1.82%)
Sep 15, 2014 2330 2340 2322 2339 215,100 +7.19(+0.31%)
Sep 12, 2014 2308 2332 2303 2332 193,500 +20.27(+0.88%)
Sep 11, 2014 2316 2344 2305 2312 222,200 -6.62(-0.29%)
Sep 10, 2014 2318 2322 2306 2318 189,800 -8.23(-0.35%)
Sep 09, 2014 2328 2332 2316 2327 197,000 +0.10(+0.00%)
Sep 05, 2014 2311 2328 2307 2326 213,200 +19.57(+0.85%)
Sep 04, 2014 2290 2308 2283 2307 199,500 +18.23(+0.80%)
Sep 03, 2014 2268 2291 2268 2289 212,500 +22.58(+1.00%)
Sep 02, 2014 2240 2268 2234 2266 192,100 +30.54(+1.37%)
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.