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

Shanghai (IX: SHANG )

3,052.90 +8.08 (+0.27%)
Daily Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jan 31, 2008 4506 4554 4331 4418 55,000 -40.09(-0.90%)
Jan 30, 2008 4426 4518 4390 4458 50,400 +38.65(+0.87%)
Jan 29, 2008 4721 4721 4409 4419 69,400 +0.00(+0.00%)
Jan 28, 2008 4721 4721 4409 4419 0 -342.40(-7.19%)
Jan 26, 2008 4717 4807 4658 4762 78,000 +43.96(+0.93%)
Jan 25, 2008 4753 4768 4625 4718 90,000 +14.68(+0.31%)
Jan 24, 2008 4573 4705 4510 4703 88,000 +143.30(+3.14%)
Jan 23, 2008 4818 4818 4512 4560 92,400 -354.69(-7.22%)
Jan 22, 2008 5189 5201 4891 4914 75,600 +0.00(+0.00%)
Jan 21, 2008 5189 5201 4891 4914 0 -266.07(-5.14%)
Jan 19, 2008 5141 5188 5093 5181 68,600 +28.88(+0.56%)
Jan 18, 2008 5236 5312 5040 5152 99,000 -138.98(-2.63%)
Jan 17, 2008 5395 5396 5289 5291 89,200 -153.18(-2.81%)
Jan 16, 2008 5504 5505 5406 5444 80,800 -54.11(-0.98%)
Jan 15, 2008 5508 5523 5457 5498 78,800 +0.00(+0.00%)
Jan 14, 2008 5508 5523 5457 5498 0 +13.22(+0.24%)
Jan 12, 2008 5471 5500 5424 5485 87,800 +28.14(+0.52%)
Jan 11, 2008 5449 5484 5407 5457 96,600 +20.73(+0.38%)
Jan 10, 2008 5365 5438 5347 5436 76,800 +49.28(+0.91%)
Jan 09, 2008 5415 5480 5345 5387 102,400 -6.81(-0.13%)
Jan 08, 2008 5357 5403 5333 5393 92,000 +0.00(+0.00%)
Jan 07, 2008 5357 5403 5333 5393 0 +31.77(+0.59%)
Jan 05, 2008 5328 5372 5318 5362 80,800 +41.71(+0.78%)
Jan 04, 2008 5270 5321 5211 5320 98,600 +47.05(+0.89%)
Jan 03, 2008 5265 5295 5202 5273 76,600 +0.00(+0.00%)
Jan 02, 2008 5265 5295 5202 5273 0 +11.25(+0.21%)
Jan 01, 2008 5320 5336 5249 5262 0 +0.00(+0.00%)
Dec 31, 2007 5320 5336 5249 5262 0 +0.00(+0.00%)
Dec 29, 2007 5320 5336 5249 5262 77,200 -47.33(-0.89%)
Dec 28, 2007 5248 5317 5204 5309 87,400 +75.54(+1.44%)
Dec 27, 2007 5209 5263 5159 5233 74,400 +32.17(+0.62%)
Dec 26, 2007 5233 5254 5179 5201 71,000 -33.08(-0.63%)
Dec 25, 2007 5133 5284 5105 5234 85,000 +0.00(+0.00%)
Dec 24, 2007 5133 5284 5105 5234 0 +132.48(+2.60%)
Dec 22, 2007 5017 5112 5014 5102 66,200 +58.24(+1.15%)
Dec 21, 2007 4965 5051 4923 5044 57,800 +101.76(+2.06%)
Dec 20, 2007 4878 4960 4868 4942 56,200 +105.61(+2.18%)
Dec 19, 2007 4856 4905 4812 4836 40,600 -40.59(-0.83%)
Dec 18, 2007 5007 5007 4875 4877 63,600 +0.00(+0.00%)
Dec 17, 2007 5007 5007 4875 4877 0 -131.15(-2.62%)
Dec 15, 2007 4900 5011 4860 5008 53,000 +49.87(+1.01%)
Dec 14, 2007 5078 5095 4954 4958 67,200 -137.50(-2.70%)
Dec 13, 2007 5148 5150 5055 5096 72,200 -79.54(-1.54%)
Dec 12, 2007 5181 5210 5104 5175 66,800 +13.16(+0.25%)
Dec 11, 2007 5011 5169 4991 5162 68,800 +0.00(+0.00%)
Dec 10, 2007 5011 5169 4991 5162 0 +70.16(+1.38%)
Dec 08, 2007 5038 5097 5021 5092 50,000 +56.69(+1.13%)
Dec 07, 2007 5056 5066 4995 5035 43,200 -7.58(-0.15%)
Dec 06, 2007 4917 5053 4893 5043 54,400 +126.76(+2.58%)
Dec 05, 2007 4882 4971 4882 4916 42,800 +47.28(+0.97%)
Dec 04, 2007 4839 4900 4798 4869 53,800 +0.00(+0.00%)
Dec 03, 2007 4839 4900 4798 4869 0 -3.17(-0.07%)
Dec 01, 2007 4994 4994 4862 4872 43,400 -131.55(-2.63%)
Nov 30, 2007 4871 5011 4815 5003 50,000 +199.94(+4.16%)
Nov 29, 2007 4871 4908 4779 4803 32,800 -57.72(-1.19%)
Nov 28, 2007 4920 4947 4857 4861 30,800 -97.74(-1.97%)
Nov 27, 2007 5103 5125 4952 4959 36,800 +0.00(+0.00%)
Nov 26, 2007 5103 5125 4952 4959 0 -73.28(-1.46%)
Nov 24, 2007 4946 5034 4897 5032 30,800 +47.97(+0.96%)
Nov 23, 2007 5114 5155 4970 4984 40,400 -230.07(-4.41%)
Nov 22, 2007 5308 5345 5207 5214 41,200 -79.47(-1.50%)
Nov 21, 2007 5231 5338 5159 5294 49,000 +23.88(+0.45%)
Nov 20, 2007 5325 5333 5240 5270 41,000 +0.00(+0.00%)
Nov 19, 2007 5325 5333 5240 5270 0 -46.45(-0.87%)
Nov 17, 2007 5273 5336 5224 5316 37,400 -49.00(-0.91%)
Nov 16, 2007 5391 5454 5339 5365 47,800 -47.42(-0.88%)
Nov 15, 2007 5247 5415 5165 5413 51,000 +254.57(+4.94%)
Nov 14, 2007 5239 5312 5085 5158 49,200 -29.61(-0.57%)
Nov 13, 2007 5181 5250 5033 5188 52,600 +0.00(+0.00%)
Nov 12, 2007 5181 5250 5033 5188 0 -127.81(-2.40%)
Nov 10, 2007 5276 5383 5218 5316 47,400 -14.48(-0.27%)
Nov 09, 2007 5559 5559 5328 5330 49,000 -271.76(-4.85%)
Nov 08, 2007 5566 5611 5470 5602 42,800 +65.21(+1.18%)
Nov 07, 2007 5593 5650 5510 5537 45,000 -97.88(-1.74%)
Nov 06, 2007 5748 5787 5603 5634 64,200 +0.00(+0.00%)
Nov 05, 2007 5748 5787 5603 5634 0 -143.36(-2.48%)
Nov 02, 2007 5812 5861 5740 5778 59,600 -136.48(-2.31%)
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.