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, 2013 2222 2225 2212 2220 107,000 +1.13(+0.05%)
Nov 29, 2013 2204 2234 2203 2219 134,500 +18.30(+0.83%)
Nov 28, 2013 2182 2208 2177 2201 115,400 +18.00(+0.82%)
Nov 27, 2013 2184 2193 2176 2183 100,500 -3.04(-0.14%)
Nov 26, 2013 2186 2209 2181 2186 108,300 +0.00(+0.00%)
Nov 25, 2013 2186 2209 2181 2186 0 -10.27(-0.47%)
Nov 24, 2013 2206 2211 2189 2196 0 +0.00(+0.00%)
Nov 23, 2013 2206 2211 2189 2196 113,800 -9.39(-0.43%)
Nov 22, 2013 2197 2207 2178 2206 137,200 -0.84(-0.04%)
Nov 21, 2013 2201 2207 2187 2207 119,000 +13.49(+0.62%)
Nov 20, 2013 2198 2203 2186 2193 125,000 -4.10(-0.19%)
Nov 19, 2013 2147 2198 2144 2197 157,500 +0.00(+0.00%)
Nov 18, 2013 2147 2198 2144 2197 0 +61.39(+2.87%)
Nov 17, 2013 2101 2153 2101 2136 0 +0.00(+0.00%)
Nov 16, 2013 2101 2153 2101 2136 125,900 +35.32(+1.68%)
Nov 15, 2013 2087 2102 2079 2101 83,800 +12.57(+0.60%)
Nov 14, 2013 2118 2118 2086 2088 88,300 -38.83(-1.83%)
Nov 13, 2013 2111 2128 2108 2127 79,400 +17.30(+0.82%)
Nov 12, 2013 2103 2117 2094 2109 69,700 +0.00(+0.00%)
Nov 11, 2013 2103 2117 2094 2109 0 +3.34(+0.16%)
Nov 10, 2013 2121 2129 2104 2106 0 +0.00(+0.00%)
Nov 09, 2013 2121 2129 2104 2106 83,100 -23.27(-1.09%)
Nov 08, 2013 2137 2142 2119 2129 81,800 -10.21(-0.48%)
Nov 07, 2013 2149 2166 2139 2140 100,500 -17.63(-0.82%)
Nov 06, 2013 2140 2158 2125 2157 91,900 +7.61(+0.35%)
Nov 05, 2013 2156 2161 2143 2150 76,100 +0.00(+0.00%)
Nov 04, 2013 2156 2161 2143 2150 0 +0.07(+0.00%)
Nov 03, 2013 2140 2157 2133 2150 0 +0.00(+0.00%)
Nov 02, 2013 2140 2157 2133 2150 0 +0.00(+0.00%)
Nov 01, 2013 2140 2157 2133 2150 89,100 +7.95(+0.37%)
Oct 31, 2013 2156 2156 2137 2142 108,100 -18.85(-0.87%)
Oct 30, 2013 2127 2162 2122 2160 119,600 +31.60(+1.48%)
Oct 29, 2013 2135 2164 2093 2129 143,100 -5.01(-0.23%)
Oct 28, 2013 2136 2141 2123 2134 88,400 +0.91(+0.04%)
Oct 27, 2013 2164 2171 2123 2133 0 +0.00(+0.00%)
Oct 26, 2013 2164 2171 2123 2133 0 +0.00(+0.00%)
Oct 25, 2013 2164 2171 2123 2133 113,900 -31.36(-1.45%)
Oct 24, 2013 2179 2183 2160 2164 103,000 -18.79(-0.86%)
Oct 23, 2013 2213 2227 2178 2183 146,300 -27.54(-1.25%)
Oct 22, 2013 2227 2227 2204 2211 149,100 -18.59(-0.83%)
Oct 21, 2013 2198 2230 2190 2229 136,700 +35.46(+1.62%)
Oct 20, 2013 2189 2203 2184 2194 0 +0.00(+0.00%)
Oct 19, 2013 2189 2203 2184 2194 0 +0.00(+0.00%)
Oct 18, 2013 2189 2203 2184 2194 103,700 +5.24(+0.24%)
Oct 17, 2013 2202 2211 2183 2189 126,800 -4.53(-0.21%)
Oct 16, 2013 2228 2228 2183 2193 154,600 -40.34(-1.81%)
Oct 15, 2013 2238 2240 2221 2233 153,700 -4.36(-0.19%)
Oct 14, 2013 2232 2243 2226 2238 166,000 +9.62(+0.43%)
Oct 13, 2013 2201 2229 2201 2228 0 +0.00(+0.00%)
Oct 12, 2013 2201 2229 2201 2228 0 +0.00(+0.00%)
Oct 11, 2013 2201 2229 2201 2228 156,900 +37.22(+1.70%)
Oct 10, 2013 2214 2215 2186 2191 149,800 -20.84(-0.94%)
Oct 09, 2013 2191 2212 2185 2212 130,900 +13.57(+0.62%)
Oct 08, 2013 2172 2200 2161 2198 126,700 +23.54(+1.08%)
Oct 07, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 06, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 05, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 04, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 03, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 02, 2013 2168 2176 2165 2175 0 +0.00(+0.00%)
Oct 01, 2013 2168 2176 2165 2175 0 -0.01(-0.00%)
Sep 30, 2013 2168 2176 2165 2175 92,800 +14.64(+0.68%)
Sep 29, 2013 2151 2166 2150 2160 0 +0.00(+0.00%)
Sep 27, 2013 2151 2166 2150 2160 105,400 +4.22(+0.20%)
Sep 26, 2013 2192 2192 2155 2156 140,400 -42.70(-1.94%)
Sep 25, 2013 2206 2218 2194 2199 160,200 -9.02(-0.41%)
Sep 24, 2013 2219 2220 2187 2208 160,400 -13.51(-0.61%)
Sep 23, 2013 2199 2223 2198 2221 133,200 +29.19(+1.33%)
Sep 21, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 20, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 19, 2013 2186 2196 2172 2192 0 +0.00(+0.00%)
Sep 18, 2013 2186 2196 2172 2192 115,100 +6.29(+0.29%)
Sep 17, 2013 2230 2231 2185 2186 154,500 -45.84(-2.05%)
Sep 16, 2013 2244 2248 2226 2231 154,800 -4.82(-0.22%)
Sep 15, 2013 2251 2259 2228 2236 0 +0.00(+0.00%)
Sep 14, 2013 2251 2259 2228 2236 0 +0.00(+0.00%)
Sep 13, 2013 2251 2259 2228 2236 172,000 -19.38(-0.86%)
Sep 12, 2013 2236 2270 2226 2256 209,700 +14.33(+0.64%)
Sep 11, 2013 2245 2258 2233 2241 244,300 +3.29(+0.15%)
Sep 10, 2013 2215 2239 2203 2238 237,200 +25.46(+1.15%)
Sep 09, 2013 2151 2219 2151 2213 219,400 +72.53(+3.39%)
Sep 08, 2013 2119 2143 2119 2140 0 +0.00(+0.00%)
Sep 07, 2013 2119 2143 2119 2140 0 +0.00(+0.00%)
Sep 06, 2013 2119 2143 2119 2140 143,200 +17.56(+0.83%)
Sep 05, 2013 2125 2128 2115 2122 126,500 -5.19(-0.24%)
Sep 04, 2013 2122 2133 2116 2128 142,000 +4.51(+0.21%)
Sep 03, 2013 2100 2124 2095 2123 138,800 +24.66(+1.18%)
Sep 02, 2013 2104 2109 2078 2098 149,200 +0.07(+0.00%)
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.