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 (%)
Apr 30, 2004 1580 1600 1572 1596 12,400 +16.14(+1.02%)
Apr 29, 2004 1605 1614 1578 1579 13,400 -27.35(-1.70%)
Apr 28, 2004 1606 1615 1589 1607 12,600 -5.06(-0.31%)
Apr 27, 2004 1636 1641 1609 1612 12,800 -23.64(-1.45%)
Apr 26, 2004 1633 1644 1623 1636 10,200 +0.00(+0.00%)
Apr 23, 2004 1654 1654 1633 1636 12,200 -22.29(-1.34%)
Apr 22, 2004 1649 1660 1637 1658 12,600 +6.21(+0.38%)
Apr 21, 2004 1669 1675 1645 1652 15,200 -17.84(-1.07%)
Apr 20, 2004 1674 1682 1660 1669 12,800 -6.47(-0.39%)
Apr 19, 2004 1695 1699 1672 1676 13,800 -17.97(-1.06%)
Apr 16, 2004 1679 1695 1656 1694 17,600 +14.78(+0.88%)
Apr 15, 2004 1697 1705 1675 1679 15,200 -18.08(-1.07%)
Apr 14, 2004 1715 1717 1678 1697 19,600 -17.98(-1.05%)
Apr 13, 2004 1725 1735 1710 1715 19,200 -7.85(-0.46%)
Apr 12, 2004 1717 1730 1702 1723 18,400 -4.36(-0.25%)
Apr 09, 2004 1771 1778 1722 1727 24,400 -42.93(-2.43%)
Apr 08, 2004 1774 1778 1765 1770 22,400 -4.27(-0.24%)
Apr 07, 2004 1779 1783 1771 1775 22,400 -2.97(-0.17%)
Apr 06, 2004 1767 1778 1755 1778 23,000 +11.04(+0.62%)
Apr 05, 2004 1772 1774 1754 1766 23,800 -2.17(-0.12%)
Apr 03, 2004 1760 1772 1757 1769 21,200 +10.50(+0.60%)
Apr 02, 2004 1745 1759 1741 1758 18,000 +16.53(+0.95%)
Apr 01, 2004 1727 1746 1724 1742 16,200 +17.34(+1.01%)
Mar 31, 2004 1719 1727 1712 1724 13,800 +4.61(+0.27%)
Mar 30, 2004 1735 1740 1718 1720 16,400 +0.00(+0.00%)
Mar 29, 2004 1735 1740 1718 1720 0 -14.38(-0.83%)
Mar 27, 2004 1737 1742 1721 1734 16,400 -2.43(-0.14%)
Mar 26, 2004 1737 1752 1726 1736 16,200 -3.57(-0.21%)
Mar 25, 2004 1741 1752 1730 1740 17,800 -1.64(-0.09%)
Mar 24, 2004 1755 1755 1731 1742 18,400 -14.00(-0.80%)
Mar 23, 2004 1750 1760 1742 1756 17,600 +0.00(+0.00%)
Mar 22, 2004 1750 1760 1742 1756 0 +7.82(+0.45%)
Mar 20, 2004 1715 1748 1711 1748 17,800 +30.61(+1.78%)
Mar 19, 2004 1746 1755 1715 1717 21,000 -27.84(-1.60%)
Mar 18, 2004 1747 1751 1730 1745 19,000 -0.44(-0.03%)
Mar 17, 2004 1742 1748 1731 1746 22,200 +9.32(+0.54%)
Mar 16, 2004 1697 1739 1697 1736 25,200 +0.00(+0.00%)
Mar 15, 2004 1697 1739 1697 1736 0 +41.48(+2.45%)
Mar 13, 2004 1693 1699 1680 1695 16,000 +3.10(+0.18%)
Mar 12, 2004 1680 1699 1673 1692 18,600 +13.57(+0.81%)
Mar 11, 2004 1640 1678 1640 1678 16,600 +40.97(+2.50%)
Mar 10, 2004 1636 1660 1635 1637 16,200 -0.04(-0.00%)
Mar 09, 2004 1661 1666 1635 1637 15,600 +0.00(+0.00%)
Mar 08, 2004 1661 1666 1635 1637 0 -24.96(-1.50%)
Mar 06, 2004 1671 1675 1660 1662 16,000 -6.77(-0.41%)
Mar 05, 2004 1659 1670 1643 1669 17,800 +7.06(+0.42%)
Mar 04, 2004 1687 1689 1655 1662 19,200 -25.47(-1.51%)
Mar 03, 2004 1693 1695 1678 1687 20,600 -2.48(-0.15%)
Mar 02, 2004 1676 1690 1661 1690 20,000 +0.00(+0.00%)
Mar 01, 2004 1676 1690 1661 1690 0 +14.69(+0.88%)
Feb 28, 2004 1657 1675 1657 1675 19,800 +20.17(+1.22%)
Feb 27, 2004 1642 1655 1629 1655 23,200 +7.52(+0.46%)
Feb 26, 2004 1685 1700 1643 1647 24,600 -34.92(-2.08%)
Feb 25, 2004 1676 1683 1650 1682 27,000 +0.65(+0.04%)
Feb 24, 2004 1726 1730 1681 1682 28,600 +0.00(+0.00%)
Feb 23, 2004 1726 1730 1681 1682 0 -40.10(-2.33%)
Feb 21, 2004 1716 1723 1703 1722 23,400 +4.73(+0.28%)
Feb 20, 2004 1719 1728 1711 1717 27,400 -0.08(-0.00%)
Feb 19, 2004 1705 1720 1697 1717 29,200 +13.33(+0.78%)
Feb 18, 2004 1701 1711 1694 1704 29,800 +6.94(+0.41%)
Feb 17, 2004 1661 1697 1661 1697 23,000 +0.00(+0.00%)
Feb 16, 2004 1661 1697 1661 1697 0 +38.29(+2.31%)
Feb 14, 2004 1665 1672 1653 1659 22,600 -5.29(-0.32%)
Feb 13, 2004 1679 1693 1660 1664 27,200 -13.93(-0.83%)
Feb 12, 2004 1692 1693 1660 1678 26,600 -13.25(-0.78%)
Feb 11, 2004 1709 1715 1684 1691 27,400 -12.52(-0.73%)
Feb 10, 2004 1680 1704 1679 1704 26,200 +0.00(+0.00%)
Feb 09, 2004 1680 1704 1679 1704 0 +24.34(+1.45%)
Feb 07, 2004 1691 1706 1671 1679 32,600 -14.24(-0.84%)
Feb 06, 2004 1691 1694 1675 1693 32,600 +8.27(+0.49%)
Feb 05, 2004 1653 1686 1653 1685 32,600 +35.88(+2.18%)
Feb 04, 2004 1625 1650 1616 1649 26,600 +25.40(+1.56%)
Feb 03, 2004 1631 1650 1586 1624 34,600 +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.