Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,044.82 +22.84 (+0.76%)
Daily Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 3235 3287 3226 3283 0 +30.52(+0.94%)
Mar 30, 2022 3256 3272 3246 3252 0 -14.40(-0.44%)
Mar 29, 2022 3218 3267 3216 3267 0 +62.66(+1.96%)
Mar 28, 2022 3216 3229 3196 3204 0 -10.56(-0.33%)
Mar 27, 2022 3185 3230 3160 3214 0 +2.26(+0.07%)
Mar 24, 2022 3247 3257 3212 3212 0 -38.02(-1.17%)
Mar 23, 2022 3256 3267 3237 3250 0 -20.77(-0.63%)
Mar 22, 2022 3265 3280 3252 3271 0 +11.17(+0.34%)
Mar 21, 2022 3250 3279 3240 3260 0 +6.17(+0.19%)
Mar 20, 2022 3256 3268 3223 3254 0 +2.62(+0.08%)
Mar 17, 2022 3207 3261 3197 3251 0 +36.03(+1.12%)
Mar 16, 2022 3215 3260 3203 3215 0 +44.33(+1.40%)
Mar 15, 2022 3108 3178 3023 3171 0 +106.74(+3.48%)
Mar 14, 2022 3192 3197 3064 3064 0 -159.56(-4.95%)
Mar 13, 2022 3272 3298 3224 3224 0 -86.22(-2.61%)
Mar 10, 2022 3259 3316 3217 3310 0 +13.66(+0.41%)
Mar 09, 2022 3312 3327 3291 3296 0 +39.70(+1.22%)
Mar 08, 2022 3304 3321 3148 3256 0 -37.14(-1.13%)
Mar 07, 2022 3373 3384 3287 3294 0 -79.33(-2.35%)
Mar 06, 2022 3439 3439 3361 3373 0 -74.79(-2.17%)
Mar 03, 2022 3460 3475 3438 3448 0 -33.46(-0.96%)
Mar 02, 2022 3496 3500 3473 3481 0 -3.08(-0.09%)
Mar 01, 2022 3478 3487 3467 3484 0 -4.64(-0.13%)
Feb 28, 2022 3471 3491 3466 3489 0 +26.52(+0.77%)
Feb 27, 2022 3450 3462 3426 3462 0 +10.90(+0.32%)
Feb 24, 2022 3445 3480 3441 3451 0 -37.74(-1.08%)
Feb 22, 2022 3459 3491 3458 3489 0 +32.00(+0.93%)
Feb 21, 2022 3473 3473 3438 3457 0 -33.46(-0.96%)
Feb 20, 2022 3488 3492 3472 3491 0 -0.15(-0.00%)
Feb 17, 2022 3452 3491 3447 3491 0 +22.72(+0.66%)
Feb 16, 2022 3464 3481 3454 3468 0 +2.21(+0.06%)
Feb 15, 2022 3457 3475 3454 3466 0 +19.74(+0.57%)
Feb 14, 2022 3428 3447 3422 3446 0 +17.21(+0.50%)
Feb 13, 2022 3452 3457 3415 3429 0 -34.07(-0.98%)
Feb 10, 2022 3472 3500 3459 3463 0 -22.96(-0.66%)
Feb 09, 2022 3482 3489 3464 3486 0 +5.96(+0.17%)
Feb 08, 2022 3451 3485 3444 3480 0 +27.32(+0.79%)
Feb 07, 2022 3429 3453 3390 3453 0 +23.05(+0.67%)
Feb 06, 2022 3408 3434 3408 3430 0 +68.14(+2.03%)
Jan 27, 2022 3408 3417 3357 3361 0 -32.81(-0.97%)
Jan 26, 2022 3456 3456 3392 3394 0 -61.42(-1.78%)
Jan 25, 2022 3443 3462 3418 3456 0 +22.61(+0.66%)
Jan 24, 2022 3509 3520 3433 3433 0 -91.04(-2.58%)
Jan 23, 2022 3508 3532 3500 3524 0 +1.53(+0.04%)
Jan 20, 2022 3547 3547 3515 3523 0 -32.49(-0.91%)
Jan 19, 2022 3556 3576 3541 3555 0 -3.12(-0.09%)
Jan 18, 2022 3568 3579 3542 3558 0 -11.73(-0.33%)
Jan 17, 2022 3542 3579 3531 3570 0 +28.24(+0.80%)
Jan 16, 2022 3522 3546 3519 3542 0 +20.41(+0.58%)
Jan 13, 2022 3544 3548 3519 3521 0 -34.00(-0.96%)
Jan 12, 2022 3601 3601 3555 3555 0 -42.17(-1.17%)
Jan 11, 2022 3578 3600 3572 3597 0 +29.99(+0.84%)
Jan 10, 2022 3590 3602 3563 3567 0 -26.08(-0.73%)
Jan 09, 2022 3573 3594 3555 3594 0 +13.98(+0.39%)
Jan 06, 2022 3589 3607 3577 3580 0 -6.54(-0.18%)
Jan 05, 2022 3581 3594 3560 3586 0 -9.10(-0.25%)
Jan 04, 2022 3628 3628 3583 3595 0 -37.15(-1.02%)
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.