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, 2008 1902 1915 1856 1871 77,800 -46.70(-2.44%)
Nov 28, 2008 2013 2022 1916 1918 122,400 +19.98(+1.05%)
Nov 27, 2008 1890 1915 1873 1898 65,200 +9.17(+0.49%)
Nov 26, 2008 1925 1939 1858 1889 69,600 -8.35(-0.44%)
Nov 25, 2008 1961 1974 1893 1897 84,600 +0.00(+0.00%)
Nov 24, 2008 1961 1974 1893 1897 0 -72.33(-3.67%)
Nov 22, 2008 1933 2013 1893 1969 127,200 -14.37(-0.72%)
Nov 21, 2008 1977 2031 1957 1984 130,800 -33.71(-1.67%)
Nov 20, 2008 1889 2024 1884 2017 128,800 +115.04(+6.05%)
Nov 19, 2008 2021 2051 1890 1902 156,600 -128.05(-6.31%)
Nov 18, 2008 1981 2031 1964 2030 136,800 +0.00(+0.00%)
Nov 17, 2008 1981 2031 1964 2030 0 +44.04(+2.22%)
Nov 15, 2008 1944 1987 1922 1986 130,400 +58.83(+3.05%)
Nov 14, 2008 1837 1943 1826 1928 121,000 +68.50(+3.68%)
Nov 13, 2008 1820 1864 1815 1859 65,800 +15.50(+0.84%)
Nov 12, 2008 1872 1888 1841 1844 90,800 -31.19(-1.66%)
Nov 11, 2008 1782 1876 1782 1875 91,200 +0.00(+0.00%)
Nov 10, 2008 1782 1876 1782 1875 0 +127.09(+7.27%)
Nov 08, 2008 1687 1762 1681 1748 46,800 +29.99(+1.75%)
Nov 07, 2008 1720 1728 1703 1718 45,600 -42.89(-2.44%)
Nov 06, 2008 1716 1788 1716 1761 60,400 +53.91(+3.16%)
Nov 05, 2008 1708 1717 1679 1707 39,200 -13.07(-0.76%)
Nov 04, 2008 1714 1750 1703 1720 35,800 +0.00(+0.00%)
Nov 03, 2008 1714 1750 1703 1720 0 -9.02(-0.52%)
Oct 31, 2008 1754 1766 1722 1729 40,200 -34.82(-1.97%)
Oct 30, 2008 1733 1788 1711 1764 53,600 +43.80(+2.55%)
Oct 29, 2008 1786 1795 1719 1720 52,200 -52.01(-2.94%)
Oct 28, 2008 1671 1786 1665 1772 59,800 +48.47(+2.81%)
Oct 27, 2008 1809 1809 1722 1723 50,600 -116.27(-6.32%)
Oct 24, 2008 1876 1888 1826 1840 46,200 -35.94(-1.92%)
Oct 23, 2008 1851 1880 1828 1876 47,800 -20.26(-1.07%)
Oct 22, 2008 1933 1951 1894 1896 48,400 -62.71(-3.20%)
Oct 21, 2008 1979 1997 1956 1959 54,000 -15.48(-0.78%)
Oct 20, 2008 1924 1980 1891 1974 44,600 +43.36(+2.25%)
Oct 17, 2008 1922 1941 1903 1931 38,600 +20.71(+1.08%)
Oct 16, 2008 1916 1943 1902 1910 50,600 -84.73(-4.25%)
Oct 15, 2008 1996 2013 1963 1995 40,800 -22.65(-1.12%)
Oct 14, 2008 2139 2147 2016 2017 68,000 -56.25(-2.71%)
Oct 13, 2008 1979 2074 1931 2074 56,600 +73.00(+3.65%)
Oct 10, 2008 1996 2028 1963 2001 54,000 -74.01(-3.57%)
Oct 09, 2008 2126 2131 2063 2075 45,000 -17.64(-0.84%)
Oct 08, 2008 2096 2127 2059 2092 50,800 -65.62(-3.04%)
Oct 07, 2008 2101 2183 2073 2158 57,000 -15.90(-0.73%)
Oct 06, 2008 2267 2267 2173 2174 61,000 -120.04(-5.23%)
Oct 03, 2008 2304 2310 2246 2294 0 +0.00(+0.00%)
Oct 02, 2008 2294 2294 2294 2294 0 +0.00(+0.00%)
Oct 01, 2008 2294 2294 2294 2294 0 +0.00(+0.00%)
Sep 30, 2008 2294 2294 2294 2294 0 +0.00(+0.00%)
Sep 29, 2008 2294 2294 2294 2294 0 +0.00(+0.00%)
Sep 26, 2008 2304 2310 2246 2294 78,200 -3.72(-0.16%)
Sep 25, 2008 2215 2333 2211 2298 101,200 +80.69(+3.64%)
Sep 24, 2008 2133 2218 2117 2217 64,600 +15.30(+0.69%)
Sep 23, 2008 2209 2253 2182 2202 100,200 -34.90(-1.56%)
Sep 22, 2008 2242 2270 2165 2236 140,000 +161.32(+7.77%)
Sep 19, 2008 2068 2075 2043 2075 58,400 +179.25(+9.45%)
Sep 18, 2008 1876 1943 1802 1896 66,400 -33.21(-1.72%)
Sep 17, 2008 1972 2000 1923 1929 45,800 -57.59(-2.90%)
Sep 16, 2008 2050 2050 1974 1987 46,200 -93.03(-4.47%)
Sep 15, 2008 2080 2080 2080 2080 0 +0.00(+0.00%)
Sep 12, 2008 2078 2105 2064 2080 30,400 +0.69(+0.03%)
Sep 11, 2008 2143 2148 2070 2079 36,400 -71.78(-3.34%)
Sep 10, 2008 2132 2186 2103 2151 39,000 +4.98(+0.23%)
Sep 09, 2008 2152 2161 2114 2146 30,800 +2.36(+0.11%)
Sep 08, 2008 2210 2221 2135 2143 37,600 -59.03(-2.68%)
Sep 05, 2008 2225 2238 2199 2202 38,600 -74.96(-3.29%)
Sep 04, 2008 2271 2295 2249 2277 34,200 +0.74(+0.03%)
Sep 03, 2008 2302 2322 2248 2277 42,200 -28.22(-1.22%)
Sep 02, 2008 2312 2329 2285 2305 34,200 -20.25(-0.87%)
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.