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 28, 2019 2886 2892 2859 2872 0 -17.71(-0.61%)
Nov 27, 2019 2902 2910 2883 2890 0 -13.50(-0.47%)
Nov 26, 2019 2905 2914 2893 2903 0 -3.87(-0.13%)
Nov 25, 2019 2913 2915 2898 2907 0 +0.89(+0.03%)
Nov 24, 2019 2886 2907 2881 2906 0 +20.88(+0.72%)
Nov 21, 2019 2906 2925 2874 2885 0 -18.35(-0.63%)
Nov 20, 2019 2903 2910 2892 2904 0 -7.41(-0.25%)
Nov 19, 2019 2928 2930 2907 2911 0 -22.94(-0.78%)
Nov 18, 2019 2904 2934 2903 2934 0 +24.79(+0.85%)
Nov 17, 2019 2890 2911 2884 2909 0 +17.86(+0.62%)
Nov 14, 2019 2911 2918 2891 2891 0 -18.53(-0.64%)
Nov 13, 2019 2908 2917 2900 2910 0 +4.63(+0.16%)
Nov 12, 2019 2913 2914 2894 2905 0 -9.58(-0.33%)
Nov 11, 2019 2913 2918 2892 2915 0 +4.85(+0.17%)
Nov 10, 2019 2950 2950 2907 2910 0 -54.21(-1.83%)
Nov 07, 2019 2994 2999 2963 2964 0 -14.53(-0.49%)
Nov 06, 2019 2978 2989 2969 2979 0 +0.11(+0.00%)
Nov 05, 2019 2992 2996 2970 2979 0 -12.96(-0.43%)
Nov 04, 2019 2978 3008 2968 2992 0 +16.07(+0.54%)
Nov 03, 2019 2965 2983 2965 2975 0 +17.29(+0.58%)
Oct 31, 2019 2924 2960 2917 2958 0 +29.14(+0.99%)
Oct 30, 2019 2945 2947 2924 2929 0 -10.26(-0.35%)
Oct 29, 2019 2949 2953 2935 2939 0 -14.86(-0.50%)
Oct 28, 2019 2979 2979 2954 2954 0 -25.87(-0.87%)
Oct 27, 2019 2959 2980 2957 2980 0 +25.12(+0.85%)
Oct 24, 2019 2940 2958 2921 2955 0 +14.01(+0.48%)
Oct 23, 2019 2944 2953 2927 2941 0 -0.70(-0.02%)
Oct 22, 2019 2953 2957 2935 2942 0 -12.76(-0.43%)
Oct 21, 2019 2946 2955 2934 2954 0 +14.76(+0.50%)
Oct 20, 2019 2934 2940 2918 2940 0 +1.48(+0.05%)
Oct 17, 2019 2982 2987 2933 2938 0 -39.19(-1.32%)
Oct 16, 2019 2980 2987 2970 2977 0 -1.38(-0.05%)
Oct 15, 2019 2993 3010 2976 2979 0 -12.34(-0.41%)
Oct 14, 2019 3006 3006 2986 2991 0 -16.83(-0.56%)
Oct 13, 2019 2994 3026 2990 3008 0 +34.22(+1.15%)
Oct 10, 2019 2955 2981 2943 2974 0 +25.95(+0.88%)
Oct 09, 2019 2924 2949 2918 2948 0 +22.85(+0.78%)
Oct 08, 2019 2902 2925 2892 2925 0 +11.29(+0.39%)
Oct 07, 2019 2906 2933 2906 2914 0 +8.38(+0.29%)
Sep 29, 2019 2928 2936 2905 2905 0 -26.98(-0.92%)
Sep 26, 2019 2929 2939 2921 2932 0 +3.08(+0.11%)
Sep 25, 2019 2964 2970 2928 2929 0 -26.34(-0.89%)
Sep 24, 2019 2978 2978 2955 2955 0 -29.91(-1.00%)
Sep 23, 2019 2979 3003 2974 2985 0 +8.26(+0.28%)
Sep 22, 2019 2998 2998 2961 2977 0 -29.37(-0.98%)
Sep 19, 2019 3005 3011 2996 3006 0 +7.17(+0.24%)
Sep 18, 2019 2993 2999 2975 2999 0 +13.62(+0.46%)
Sep 17, 2019 2984 2996 2982 2986 0 +7.54(+0.25%)
Sep 16, 2019 3024 3024 2971 2978 0 -52.63(-1.74%)
Sep 15, 2019 3042 3043 3020 3031 0 -0.49(-0.02%)
Sep 11, 2019 3017 3033 3005 3031 0 +22.43(+0.75%)
Sep 10, 2019 3030 3031 3004 3009 0 -12.39(-0.41%)
Sep 09, 2019 3027 3027 3005 3021 0 -3.54(-0.12%)
Sep 08, 2019 3024 3026 3006 3025 0 +25.14(+0.84%)
Sep 05, 2019 2997 3000 2982 3000 0 +13.74(+0.46%)
Sep 04, 2019 2973 3016 2973 2986 0 +28.45(+0.96%)
Sep 03, 2019 2928 2957 2926 2957 0 +27.26(+0.93%)
Sep 02, 2019 2926 2930 2915 2930 0 +6.04(+0.21%)
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.