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 (%)
Nov 30, 2011 2399 2413 2388 2412 55,200 +29.36(+1.23%)
Nov 29, 2011 2384 2397 2372 2383 46,000 +0.00(+0.00%)
Nov 28, 2011 2384 2397 2372 2383 0 +2.81(+0.12%)
Nov 27, 2011 2393 2404 2373 2380 0 +0.00(+0.00%)
Nov 26, 2011 2393 2404 2373 2380 45,400 -17.33(-0.72%)
Nov 25, 2011 2379 2410 2371 2398 52,200 +2.49(+0.10%)
Nov 24, 2011 2415 2419 2391 2395 50,600 -17.56(-0.73%)
Nov 23, 2011 2401 2415 2388 2413 51,400 -2.51(-0.10%)
Nov 22, 2011 2417 2419 2396 2415 50,200 +0.00(+0.00%)
Nov 21, 2011 2417 2419 2396 2415 0 -1.43(-0.06%)
Nov 20, 2011 2448 2449 2411 2417 0 +0.00(+0.00%)
Nov 19, 2011 2448 2449 2411 2417 72,200 -46.49(-1.89%)
Nov 18, 2011 2468 2483 2459 2463 66,400 -3.91(-0.16%)
Nov 17, 2011 2529 2529 2457 2467 93,400 -62.80(-2.48%)
Nov 16, 2011 2526 2534 2519 2530 79,200 +1.05(+0.04%)
Nov 15, 2011 2499 2530 2496 2529 81,200 +0.00(+0.00%)
Nov 14, 2011 2499 2530 2496 2529 0 +47.63(+1.92%)
Nov 13, 2011 2484 2497 2473 2481 0 +0.00(+0.00%)
Nov 12, 2011 2484 2497 2473 2481 66,200 +1.54(+0.06%)
Nov 11, 2011 2499 2507 2478 2480 87,200 -45.38(-1.80%)
Nov 10, 2011 2513 2528 2489 2525 78,200 +21.08(+0.84%)
Nov 09, 2011 2514 2525 2500 2504 78,600 -5.96(-0.24%)
Nov 08, 2011 2519 2536 2508 2510 78,800 +0.00(+0.00%)
Nov 07, 2011 2519 2536 2508 2510 0 -18.49(-0.73%)
Nov 06, 2011 2525 2537 2513 2528 0 +0.00(+0.00%)
Nov 04, 2011 2525 2537 2513 2528 101,800 +20.20(+0.81%)
Nov 03, 2011 2511 2535 2507 2508 136,600 +3.98(+0.16%)
Nov 02, 2011 2438 2505 2434 2504 105,400 +34.09(+1.38%)
Nov 01, 2011 2450 2491 2446 2470 88,800 +1.77(+0.07%)
Oct 31, 2011 2470 2478 2455 2468 84,200 -5.16(-0.21%)
Oct 30, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 29, 2011 2462 2484 2456 2473 0 +0.00(+0.00%)
Oct 28, 2011 2462 2484 2456 2473 110,000 +37.80(+1.55%)
Oct 27, 2011 2432 2450 2426 2436 82,400 +8.13(+0.33%)
Oct 26, 2011 2398 2449 2395 2427 107,400 +17.81(+0.74%)
Oct 25, 2011 2366 2414 2357 2410 90,800 +39.34(+1.66%)
Oct 24, 2011 2322 2371 2307 2370 70,800 +53.05(+2.29%)
Oct 23, 2011 2331 2340 2314 2317 0 +0.00(+0.00%)
Oct 22, 2011 2331 2340 2314 2317 0 +0.01(+0.00%)
Oct 21, 2011 2331 2340 2314 2317 48,400 -14.10(-0.60%)
Oct 20, 2011 2366 2369 2316 2331 65,400 -46.14(-1.94%)
Oct 19, 2011 2388 2402 2374 2378 58,600 -5.98(-0.25%)
Oct 18, 2011 2423 2426 2379 2383 79,600 -56.91(-2.33%)
Oct 17, 2011 2434 2453 2425 2440 58,200 +9.02(+0.37%)
Oct 16, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 15, 2011 2430 2438 2409 2431 0 +0.00(+0.00%)
Oct 14, 2011 2430 2438 2409 2431 60,600 -7.41(-0.30%)
Oct 13, 2011 2413 2440 2406 2439 87,800 +18.79(+0.78%)
Oct 12, 2011 2335 2422 2319 2420 91,600 +71.48(+3.04%)
Oct 11, 2011 2402 2412 2323 2349 64,000 +3.73(+0.16%)
Oct 10, 2011 2363 2368 2339 2345 41,800 -14.43(-0.61%)
Oct 09, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 08, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 07, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 06, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 05, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 04, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Oct 03, 2011 2359 2359 2359 2359 0 +0.00(+0.00%)
Oct 01, 2011 2368 2378 2348 2359 0 +0.00(+0.00%)
Sep 30, 2011 2368 2378 2348 2359 48,800 -6.12(-0.26%)
Sep 29, 2011 2378 2388 2359 2365 59,200 -26.72(-1.12%)
Sep 28, 2011 2427 2430 2383 2392 55,800 -22.99(-0.95%)
Sep 27, 2011 2411 2424 2395 2415 55,200 +21.87(+0.91%)
Sep 26, 2011 2416 2442 2385 2393 57,400 -39.98(-1.64%)
Sep 25, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 24, 2011 2412 2441 2400 2433 0 +0.00(+0.00%)
Sep 23, 2011 2412 2441 2400 2433 67,400 -9.90(-0.41%)
Sep 22, 2011 2491 2500 2442 2443 74,600 -69.90(-2.78%)
Sep 21, 2011 2450 2518 2439 2513 86,600 +65.21(+2.66%)
Sep 20, 2011 2434 2460 2427 2448 46,200 +9.96(+0.41%)
Sep 19, 2011 2470 2470 2437 2438 48,800 -44.55(-1.79%)
Sep 18, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 17, 2011 2490 2499 2476 2482 0 +0.00(+0.00%)
Sep 16, 2011 2490 2499 2476 2482 48,000 +3.29(+0.13%)
Sep 15, 2011 2483 2497 2478 2479 56,000 -5.78(-0.23%)
Sep 14, 2011 2479 2486 2439 2485 54,000 +13.53(+0.55%)
Sep 13, 2011 2468 2477 2454 2471 50,000 -26.45(-1.06%)
Sep 12, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 11, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 10, 2011 2507 2528 2487 2498 0 +0.00(+0.00%)
Sep 09, 2011 2507 2528 2487 2498 51,200 -1.19(-0.05%)
Sep 08, 2011 2524 2524 2498 2499 55,200 -17.15(-0.68%)
Sep 07, 2011 2481 2517 2475 2516 59,600 +45.57(+1.84%)
Sep 06, 2011 2466 2482 2460 2471 49,200 -8.22(-0.33%)
Sep 05, 2011 2510 2510 2478 2479 55,000 -49.54(-1.96%)
Sep 04, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 03, 2011 2552 2557 2518 2528 0 +0.00(+0.00%)
Sep 02, 2011 2552 2557 2518 2528 54,400 -27.76(-1.09%)
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.