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 (%)
Dec 31, 2014 3161 3190 3130 3166 397,700 -2.21(-0.07%)
Dec 30, 2014 3213 3224 3127 3168 510,100 +10.42(+0.33%)
Dec 27, 2014 3078 3164 3064 3158 460,700 +185.07(+6.23%)
Dec 25, 2014 3039 3051 2935 2973 376,800 -60.08(-1.98%)
Dec 24, 2014 3085 3137 3026 3033 437,800 -94.84(-3.03%)
Dec 23, 2014 3129 3190 3091 3127 679,400 +18.85(+0.61%)
Dec 20, 2014 3053 3118 3018 3109 521,100 +51.08(+1.67%)
Dec 19, 2014 3063 3090 3030 3058 435,900 -3.50(-0.11%)
Dec 18, 2014 3032 3077 2993 3061 542,500 +39.50(+1.31%)
Dec 17, 2014 2954 3022 2944 3022 453,800 +68.10(+2.31%)
Dec 16, 2014 2921 2960 2891 2953 400,400 +15.25(+0.52%)
Dec 13, 2014 2929 2963 2915 2938 409,500 +11.51(+0.39%)
Dec 12, 2014 2912 2966 2893 2927 482,600 -14.22(-0.48%)
Dec 11, 2014 2856 2947 2808 2941 512,900 +80.96(+2.83%)
Dec 10, 2014 2992 3091 2835 2860 772,000 -161.60(-5.35%)
Dec 09, 2014 2908 3042 2880 3022 587,600 +82.74(+2.82%)
Dec 06, 2014 2927 2978 2813 2939 640,500 +38.42(+1.32%)
Dec 05, 2014 2783 2901 2772 2900 532,700 +120.62(+4.34%)
Dec 04, 2014 2769 2824 2734 2780 562,100 +16.42(+0.59%)
Dec 03, 2014 2668 2777 2666 2763 437,700 +82.58(+3.08%)
Dec 02, 2014 2692 2721 2669 2681 446,800 -2.18(-0.08%)
Nov 29, 2014 2630 2683 2622 2683 465,900 +52.87(+2.01%)
Nov 28, 2014 2615 2631 2599 2630 364,100 +25.16(+0.97%)
Nov 27, 2014 2573 2605 2570 2605 337,100 +37.29(+1.45%)
Nov 26, 2014 2532 2568 2527 2568 314,300 +33.71(+1.33%)
Nov 25, 2014 2506 2547 2496 2534 363,500 +46.78(+1.88%)
Nov 22, 2014 2453 2488 2447 2487 212,200 +34.49(+1.41%)
Nov 21, 2014 2443 2458 2437 2453 165,500 +1.45(+0.06%)
Nov 20, 2014 2452 2461 2443 2451 186,200 -6.36(-0.26%)
Nov 19, 2014 2474 2477 2450 2458 201,100 -17.59(-0.71%)
Nov 18, 2014 2507 2509 2472 2475 215,700 -4.07(-0.16%)
Nov 15, 2014 2478 2481 2457 2479 220,600 -7.48(-0.30%)
Nov 14, 2014 2495 2508 2471 2487 295,000 -7.61(-0.31%)
Nov 13, 2014 2455 2495 2445 2494 252,900 +23.69(+0.96%)
Nov 12, 2014 2484 2509 2446 2471 411,900 -2.59(-0.10%)
Nov 11, 2014 2437 2474 2428 2473 300,600 +54.03(+2.23%)
Nov 08, 2014 2428 2454 2407 2419 291,200 -6.66(-0.27%)
Nov 07, 2014 2420 2427 2402 2426 222,000 +5.41(+0.22%)
Nov 06, 2014 2432 2434 2416 2420 263,600 -10.34(-0.43%)
Nov 05, 2014 2428 2435 2417 2431 309,000 -0.23(-0.01%)
Nov 04, 2014 2425 2437 2418 2431 298,800 +10.79(+0.45%)
Oct 31, 2014 2393 2424 2384 2420 325,800 +29.10(+1.22%)
Oct 30, 2014 2372 2397 2366 2391 294,600 +18.05(+0.76%)
Oct 29, 2014 2344 2382 2340 2373 265,600 +35.16(+1.50%)
Oct 28, 2014 2294 2338 2294 2338 178,600 +47.43(+2.07%)
Oct 27, 2014 2294 2294 2280 2290 130,300 -11.84(-0.51%)
Oct 24, 2014 2303 2315 2297 2302 132,200 -0.14(-0.01%)
Oct 23, 2014 2322 2330 2297 2302 162,600 -24.13(-1.04%)
Oct 22, 2014 2339 2352 2325 2327 152,700 -13.11(-0.56%)
Oct 21, 2014 2355 2362 2338 2340 168,800 -17.07(-0.72%)
Oct 20, 2014 2346 2358 2340 2357 160,000 +15.55(+0.66%)
Oct 17, 2014 2353 2361 2313 2341 212,300 -15.32(-0.65%)
Oct 16, 2014 2361 2390 2353 2356 248,200 -17.17(-0.72%)
Oct 15, 2014 2358 2375 2344 2374 202,800 +14.19(+0.60%)
Oct 14, 2014 2363 2381 2349 2359 196,800 -6.53(-0.28%)
Oct 13, 2014 2366 2367 2341 2366 200,900 -8.53(-0.36%)
Oct 10, 2014 2381 2386 2365 2375 224,700 -14.83(-0.62%)
Oct 09, 2014 2384 2391 2367 2389 235,900 +6.58(+0.28%)
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.