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 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%)
Nov 01, 2007 5979 6005 5912 5914 64,800 -40.48(-0.68%)
Oct 31, 2007 5985 6002 5871 5955 71,000 +57.58(+0.98%)
Oct 30, 2007 5769 5900 5701 5897 54,200 +149.19(+2.60%)
Oct 29, 2007 5642 5750 5618 5748 50,200 +158.37(+2.83%)
Oct 26, 2007 5499 5629 5462 5590 51,600 +27.24(+0.49%)
Oct 25, 2007 5794 5820 5546 5562 71,800 -280.72(-4.80%)
Oct 24, 2007 5804 5907 5794 5843 60,200 +69.72(+1.21%)
Oct 23, 2007 5660 5776 5575 5773 58,400 +106.06(+1.87%)
Oct 22, 2007 5743 5805 5655 5667 54,400 -150.72(-2.59%)
Oct 19, 2007 5869 5932 5767 5818 55,200 -7.23(-0.12%)
Oct 18, 2007 6032 6055 5805 5825 69,800 -211.00(-3.50%)
Oct 17, 2007 6057 6089 5982 6036 71,400 -55.78(-0.92%)
Oct 16, 2007 6057 6124 6041 6092 88,200 +61.97(+1.03%)
Oct 15, 2007 5935 6039 5866 6030 98,800 +126.83(+2.15%)
Oct 12, 2007 5951 5959 5659 5903 119,200 -9.97(-0.17%)
Oct 11, 2007 5798 5915 5756 5913 94,800 +141.77(+2.46%)
Oct 10, 2007 5743 5861 5727 5771 92,400 +55.57(+0.97%)
Oct 09, 2007 5679 5725 5628 5716 83,200 +23.14(+0.41%)
Oct 08, 2007 5683 5730 5620 5693 96,000 +140.45(+2.53%)
Oct 05, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 04, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 03, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 02, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Oct 01, 2007 5462 5560 5462 5552 0 +0.00(+0.00%)
Sep 28, 2007 5462 5560 5462 5552 80,600 +142.90(+2.64%)
Sep 27, 2007 5338 5411 5307 5409 58,800 +70.88(+1.33%)
Sep 26, 2007 5408 5464 5320 5339 63,600 -87.36(-1.61%)
Sep 25, 2007 5500 5509 5396 5426 96,600 -59.13(-1.08%)
Sep 24, 2007 5470 5506 5404 5485 81,800 +30.34(+0.56%)
Sep 21, 2007 5483 5489 5363 5455 92,800 -15.39(-0.28%)
Sep 20, 2007 5408 5482 5396 5470 86,600 +74.79(+1.39%)
Sep 19, 2007 5439 5447 5336 5395 89,800 -29.94(-0.55%)
Sep 18, 2007 5447 5459 5340 5425 102,600 +3.82(+0.07%)
Sep 17, 2007 5309 5427 5308 5421 105,600 +109.21(+2.06%)
Sep 14, 2007 5290 5324 5202 5312 94,600 +38.59(+0.73%)
Sep 13, 2007 5193 5277 5179 5274 86,600 +100.96(+1.95%)
Sep 12, 2007 5093 5192 5025 5173 97,000 +58.66(+1.15%)
Sep 11, 2007 5363 5395 5094 5114 110,000 -241.32(-4.51%)
Sep 10, 2007 5208 5357 5170 5355 102,400 +78.11(+1.48%)
Sep 07, 2007 5381 5405 5269 5277 119,800 -116.48(-2.16%)
Sep 06, 2007 5337 5412 5314 5394 107,000 +82.94(+1.56%)
Sep 05, 2007 5296 5338 5224 5311 96,200 +16.68(+0.32%)
Sep 04, 2007 5333 5358 5265 5294 120,400 -27.02(-0.51%)
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.