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 (%)
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%)
Jan 03, 2022 3649 3652 3610 3632 0 -7.45(-0.20%)
Dec 30, 2021 3626 3643 3625 3640 0 +20.59(+0.57%)
Dec 29, 2021 3596 3629 3596 3619 0 +22.19(+0.62%)
Dec 28, 2021 3631 3631 3596 3597 0 -33.11(-0.91%)
Dec 27, 2021 3620 3631 3607 3630 0 +14.14(+0.39%)
Dec 26, 2021 3613 3632 3602 3616 0 -2.08(-0.06%)
Dec 23, 2021 3645 3649 3612 3618 0 -25.29(-0.69%)
Dec 22, 2021 3625 3644 3618 3643 0 +20.72(+0.57%)
Dec 21, 2021 3633 3636 3617 3623 0 -2.51(-0.07%)
Dec 20, 2021 3591 3627 3591 3625 0 +31.53(+0.88%)
Dec 19, 2021 3620 3644 3589 3594 0 -38.76(-1.07%)
Dec 16, 2021 3670 3674 3632 3632 0 -42.66(-1.16%)
Dec 15, 2021 3649 3675 3645 3675 0 +27.39(+0.75%)
Dec 14, 2021 3655 3668 3645 3648 0 -13.90(-0.38%)
Dec 13, 2021 3670 3672 3655 3662 0 -19.55(-0.53%)
Dec 12, 2021 3687 3709 3678 3681 0 +14.73(+0.40%)
Dec 09, 2021 3654 3668 3651 3666 0 -6.69(-0.18%)
Dec 08, 2021 3641 3688 3639 3673 0 +35.47(+0.98%)
Dec 07, 2021 3603 3638 3592 3638 0 +42.48(+1.18%)
Dec 06, 2021 3611 3614 3573 3595 0 +5.78(+0.16%)
Dec 05, 2021 3615 3626 3587 3589 0 -18.12(-0.50%)
Dec 02, 2021 3576 3608 3573 3607 0 +33.59(+0.94%)
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.