Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,113.04 +24.40 (+0.79%)
Daily Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Jul 31, 2023 3287 3322 3281 3291 0 +15.11(+0.46%)
Jul 30, 2023 3207 3280 3201 3276 0 +0.00(+0.00%)
Jul 29, 2023 3207 3280 3201 3276 0 +0.00(+0.00%)
Jul 28, 2023 3207 3280 3201 3276 0 +59.26(+1.84%)
Jul 27, 2023 3225 3246 3210 3217 0 -6.36(-0.20%)
Jul 26, 2023 3228 3230 3213 3223 0 -8.49(-0.26%)
Jul 25, 2023 3201 3232 3201 3232 0 +67.36(+2.13%)
Jul 24, 2023 3157 3179 3151 3164 0 -3.59(-0.11%)
Jul 23, 2023 3163 3186 3157 3168 0 +0.00(+0.00%)
Jul 22, 2023 3163 3186 3157 3168 0 +0.00(+0.00%)
Jul 21, 2023 3163 3186 3157 3168 0 -1.77(-0.06%)
Jul 20, 2023 3202 3209 3166 3170 0 -29.32(-0.92%)
Jul 19, 2023 3195 3204 3182 3199 0 +1.02(+0.03%)
Jul 18, 2023 3207 3210 3190 3198 0 -11.81(-0.37%)
Jul 17, 2023 3219 3219 3196 3210 0 -28.07(-0.87%)
Jul 16, 2023 3241 3248 3234 3238 0 +0.00(+0.00%)
Jul 15, 2023 3241 3248 3234 3238 0 +0.00(+0.00%)
Jul 14, 2023 3241 3248 3234 3238 0 +1.22(+0.04%)
Jul 13, 2023 3203 3238 3203 3236 0 +40.35(+1.26%)
Jul 12, 2023 3220 3224 3193 3196 0 -25.24(-0.78%)
Jul 11, 2023 3211 3222 3200 3221 0 +17.67(+0.55%)
Jul 10, 2023 3204 0 +7.09(+0.22%)
Jul 09, 2023 3197 3212 3189 3197 0 +0.00(+0.00%)
Jul 08, 2023 3197 3212 3189 3197 0 +0.00(+0.00%)
Jul 07, 2023 3197 3212 3189 3197 0 -8.96(-0.28%)
Jul 06, 2023 3216 3229 3200 3206 0 -17.38(-0.54%)
Jul 05, 2023 3240 3242 3219 3223 0 -22.40(-0.69%)
Jul 04, 2023 3241 3247 3234 3245 0 +1.38(+0.04%)
Jul 03, 2023 3209 3247 3209 3244 0 +41.91(+1.31%)
Jul 02, 2023 3179 3213 3178 3202 0 +0.00(+0.00%)
Jul 01, 2023 3179 3213 3178 3202 0 +0.00(+0.00%)
Jun 30, 2023 3179 3213 3178 3202 0 +19.68(+0.62%)
Jun 29, 2023 3185 3196 3180 3182 0 -7.00(-0.22%)
Jun 28, 2023 3183 3193 3157 3189 0 -0.06(-0.00%)
Jun 27, 2023 3153 3194 3148 3189 0 +38.82(+1.23%)
Jun 26, 2023 3177 3181 3144 3151 0 -47.28(-1.48%)
Jun 25, 2023 3230 3236 3198 3198 0 +0.00(+0.00%)
Jun 24, 2023 3230 3236 3198 3198 0 +0.00(+0.00%)
Jun 23, 2023 3230 3236 3198 3198 0 +0.00(+0.00%)
Jun 22, 2023 3230 3236 3198 3198 0 +0.00(+0.00%)
Jun 21, 2023 3230 3236 3198 3198 0 -42.46(-1.31%)
Jun 20, 2023 3253 3253 3238 3240 0 -15.45(-0.47%)
Jun 19, 2023 3271 3271 3252 3256 0 -17.52(-0.54%)
Jun 18, 2023 3256 3277 3256 3273 0 +0.00(+0.00%)
Jun 17, 2023 3256 3277 3256 3273 0 +0.00(+0.00%)
Jun 16, 2023 3256 3277 3256 3273 0 +20.35(+0.63%)
Jun 15, 2023 3230 3253 3229 3253 0 +23.99(+0.74%)
Jun 14, 2023 3238 3248 3227 3229 0 -4.68(-0.14%)
Jun 13, 2023 3224 3235 3216 3234 0 +4.84(+0.15%)
Jun 12, 2023 3225 3239 3211 3229 0 -2.58(-0.08%)
Jun 11, 2023 3213 3231 3206 3231 0 +0.00(+0.00%)
Jun 10, 2023 3213 3231 3206 3231 0 +0.00(+0.00%)
Jun 09, 2023 3213 3231 3206 3231 0 +17.82(+0.55%)
Jun 08, 2023 3195 3226 3181 3214 0 +15.83(+0.50%)
Jun 07, 2023 3197 3210 3188 3198 0 +2.42(+0.08%)
Jun 06, 2023 3228 3247 3189 3195 0 -37.10(-1.15%)
Jun 05, 2023 3232 3244 3222 3232 0 +2.37(+0.07%)
Jun 04, 2023 3212 3234 3212 3230 0 +0.00(+0.00%)
Jun 03, 2023 3212 3234 3212 3230 0 +0.00(+0.00%)
Jun 02, 2023 3212 3234 3212 3230 0 +25.44(+0.79%)
Jun 01, 2023 3196 3225 3190 3205 0 +0.07(+0.00%)
May 31, 2023 3215 3216 3190 3205 0 -19.65(-0.61%)
May 30, 2023 3215 3231 3187 3224 0 +2.76(+0.09%)
May 29, 2023 3220 3231 3209 3221 0 +8.95(+0.28%)
May 28, 2023 3199 3221 3180 3212 0 +0.00(+0.00%)
May 27, 2023 3199 3221 3180 3212 0 +0.00(+0.00%)
May 26, 2023 3199 3221 3180 3212 0 +11.24(+0.35%)
May 25, 2023 3197 3207 3169 3201 0 -3.49(-0.11%)
May 24, 2023 3238 3238 3204 3205 0 -41.49(-1.28%)
May 23, 2023 3295 3298 3246 3246 0 -50.23(-1.52%)
May 22, 2023 3279 3309 3277 3296 0 +12.93(+0.39%)
May 21, 2023 3289 3302 3268 3284 0 +0.00(+0.00%)
May 20, 2023 3289 3302 3268 3284 0 +0.00(+0.00%)
May 19, 2023 3289 3302 3268 3284 0 -13.78(-0.42%)
May 18, 2023 3288 3314 3284 3297 0 +13.09(+0.40%)
May 17, 2023 3282 3299 3270 3284 0 -6.76(-0.21%)
May 16, 2023 3310 3318 3282 3291 0 -19.75(-0.60%)
May 15, 2023 3270 3311 3236 3311 0 +38.38(+1.17%)
May 14, 2023 3304 3319 3271 3272 0 +0.00(+0.00%)
May 13, 2023 3304 3319 3271 3272 0 +0.00(+0.00%)
May 12, 2023 3304 3319 3271 3272 0 -37.19(-1.12%)
May 11, 2023 3324 3333 3307 3310 0 -9.60(-0.29%)
May 10, 2023 3348 3350 3305 3319 0 -38.52(-1.15%)
May 09, 2023 3402 3419 3356 3358 0 -37.33(-1.10%)
May 08, 2023 3341 3400 3341 3395 0 +60.50(+1.81%)
May 07, 2023 3351 3364 3321 3334 0 +0.00(+0.00%)
May 06, 2023 3351 3364 3321 3334 0 +0.00(+0.00%)
May 05, 2023 3351 3364 3321 3334 0 -15.96(-0.48%)
May 04, 2023 3306 3353 3302 3350 0 +27.19(+0.82%)
May 03, 2023 3283 3325 3283 3323 0 +0.00(+0.00%)
May 02, 2023 3283 3325 3283 3323 0 +0.00(+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.