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: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2011 2178 2201 2178 2199 52,000 +25.86(+1.19%)
Dec 30, 2011 2161 2182 2157 2174 44,800 +3.55(+0.16%)
Dec 29, 2011 2158 2171 2134 2170 49,600 +3.80(+0.18%)
Dec 28, 2011 2187 2197 2163 2166 45,800 -23.90(-1.09%)
Dec 27, 2011 2194 2213 2186 2190 43,600 +0.00(+0.00%)
Dec 26, 2011 2194 2213 2186 2190 0 -14.67(-0.67%)
Dec 25, 2011 2184 2220 2178 2205 0 +0.00(+0.00%)
Dec 24, 2011 2184 2220 2178 2205 52,400 +18.48(+0.85%)
Dec 23, 2011 2179 2202 2149 2186 59,000 -4.85(-0.22%)
Dec 22, 2011 2230 2237 2189 2191 50,800 -24.78(-1.12%)
Dec 21, 2011 2210 2240 2207 2216 52,800 -2.31(-0.10%)
Dec 20, 2011 2208 2221 2165 2218 57,800 +0.00(+0.00%)
Dec 19, 2011 2208 2221 2165 2218 0 -6.60(-0.30%)
Dec 18, 2011 2180 2226 2171 2225 0 +0.00(+0.00%)
Dec 17, 2011 2180 2226 2171 2225 57,200 +43.94(+2.01%)
Dec 16, 2011 2216 2217 2179 2181 56,800 -47.62(-2.14%)
Dec 15, 2011 2241 2257 2225 2229 44,000 -20.07(-0.89%)
Dec 14, 2011 2283 2286 2246 2249 58,600 -42.95(-1.87%)
Dec 13, 2011 2312 2316 2290 2292 39,600 +0.00(+0.00%)
Dec 12, 2011 2312 2316 2290 2292 0 -23.73(-1.02%)
Dec 11, 2011 2316 2331 2309 2315 0 +0.00(+0.00%)
Dec 10, 2011 2316 2331 2309 2315 40,000 -14.55(-0.62%)
Dec 09, 2011 2330 2347 2303 2330 51,400 -2.91(-0.12%)
Dec 08, 2011 2326 2340 2318 2333 41,600 +6.82(+0.29%)
Dec 07, 2011 2327 2332 2310 2326 46,000 -7.32(-0.31%)
Dec 06, 2011 2363 2363 2328 2333 52,200 +0.00(+0.00%)
Dec 05, 2011 2363 2363 2328 2333 0 -27.43(-1.16%)
Dec 04, 2011 2375 2378 2345 2361 0 +0.00(+0.00%)
Dec 03, 2011 2375 2378 2345 2361 59,800 -26.20(-1.10%)
Dec 02, 2011 2392 2424 2377 2387 98,600 +53.45(+2.29%)
Dec 01, 2011 2406 2407 2319 2333 76,600 -78.98(-3.27%)
Nov 30, 2011 2399 2413 2388 2412 55,200 +29.36(+1.23%)
Nov 29, 2011 2384 2397 2372 2383 46,000 +0.00(+0.00%)
Nov 28, 2011 2384 2397 2372 2383 0 +2.81(+0.12%)
Nov 27, 2011 2393 2404 2373 2380 0 +0.00(+0.00%)
Nov 26, 2011 2393 2404 2373 2380 45,400 -17.33(-0.72%)
Nov 25, 2011 2379 2410 2371 2398 52,200 +2.49(+0.10%)
Nov 24, 2011 2415 2419 2391 2395 50,600 -17.56(-0.73%)
Nov 23, 2011 2401 2415 2388 2413 51,400 -2.51(-0.10%)
Nov 22, 2011 2417 2419 2396 2415 50,200 +0.00(+0.00%)
Nov 21, 2011 2417 2419 2396 2415 0 -1.43(-0.06%)
Nov 20, 2011 2448 2449 2411 2417 0 +0.00(+0.00%)
Nov 19, 2011 2448 2449 2411 2417 72,200 -46.49(-1.89%)
Nov 18, 2011 2468 2483 2459 2463 66,400 -3.91(-0.16%)
Nov 17, 2011 2529 2529 2457 2467 93,400 -62.80(-2.48%)
Nov 16, 2011 2526 2534 2519 2530 79,200 +1.05(+0.04%)
Nov 15, 2011 2499 2530 2496 2529 81,200 +0.00(+0.00%)
Nov 14, 2011 2499 2530 2496 2529 0 +47.63(+1.92%)
Nov 13, 2011 2484 2497 2473 2481 0 +0.00(+0.00%)
Nov 12, 2011 2484 2497 2473 2481 66,200 +1.54(+0.06%)
Nov 11, 2011 2499 2507 2478 2480 87,200 -45.38(-1.80%)
Nov 10, 2011 2513 2528 2489 2525 78,200 +21.08(+0.84%)
Nov 09, 2011 2514 2525 2500 2504 78,600 -5.96(-0.24%)
Nov 08, 2011 2519 2536 2508 2510 78,800 +0.00(+0.00%)
Nov 07, 2011 2519 2536 2508 2510 0 -18.49(-0.73%)
Nov 06, 2011 2525 2537 2513 2528 0 +0.00(+0.00%)
Nov 04, 2011 2525 2537 2513 2528 101,800 +20.20(+0.81%)
Nov 03, 2011 2511 2535 2507 2508 136,600 +3.98(+0.16%)
Nov 02, 2011 2438 2505 2434 2504 105,400 +34.09(+1.38%)
Nov 01, 2011 2450 2491 2446 2470 88,800 +1.77(+0.07%)
Oct 31, 2011 2470 2478 2455 2468 84,200 -5.16(-0.21%)
Oct 30, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 29, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 28, 2011 2462 2484 2456 2473 110,000 +37.80(+1.55%)
Oct 27, 2011 2432 2450 2426 2436 82,400 +8.13(+0.33%)
Oct 26, 2011 2398 2449 2395 2427 107,400 +17.81(+0.74%)
Oct 25, 2011 2366 2414 2357 2410 90,800 +39.34(+1.66%)
Oct 24, 2011 2322 2371 2307 2370 70,800 +53.05(+2.29%)
Oct 23, 2011 2331 2340 2314 2317 0 +0.00(+0.00%)
Oct 22, 2011 2331 2340 2314 2317 0 +0.01(+0.00%)
Oct 21, 2011 2331 2340 2314 2317 48,400 -14.10(-0.60%)
Oct 20, 2011 2366 2369 2316 2331 65,400 -46.14(-1.94%)
Oct 19, 2011 2388 2402 2374 2378 58,600 -5.98(-0.25%)
Oct 18, 2011 2423 2426 2379 2383 79,600 -56.91(-2.33%)
Oct 17, 2011 2434 2453 2425 2440 58,200 +9.02(+0.37%)
Oct 16, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 15, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 14, 2011 2430 2438 2409 2431 60,600 -7.41(-0.30%)
Oct 13, 2011 2413 2440 2406 2439 87,800 +18.79(+0.78%)
Oct 12, 2011 2335 2422 2319 2420 91,600 +71.48(+3.04%)
Oct 11, 2011 2402 2412 2323 2349 64,000 +3.73(+0.16%)
Oct 10, 2011 2363 2368 2339 2345 41,800 -14.43(-0.61%)
Oct 09, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 08, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 07, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 06, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 05, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 04, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 03, 2011 2359 2359 2359 2359 0 +0.00(+0.00%)
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.