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 (%)
Apr 30, 2007 3784 3851 3759 3841 146,600 +81.40(+2.16%)
Apr 27, 2007 3789 3803 3721 3760 132,200 -23.19(-0.61%)
Apr 26, 2007 3766 3785 3733 3783 117,200 +39.10(+1.04%)
Apr 25, 2007 3709 3769 3654 3744 151,800 +23.43(+0.63%)
Apr 24, 2007 3736 3762 3689 3721 174,400 +9.64(+0.26%)
Apr 23, 2007 3616 3711 3616 3711 163,400 +126.69(+3.53%)
Apr 20, 2007 3461 3591 3461 3584 138,800 +135.18(+3.92%)
Apr 19, 2007 3610 3617 3359 3449 172,800 -163.38(-4.52%)
Apr 18, 2007 3615 3624 3564 3612 150,400 +0.53(+0.01%)
Apr 17, 2007 3612 3623 3510 3612 160,600 +15.43(+0.43%)
Apr 16, 2007 3523 3597 3523 3596 131,000 +78.17(+2.22%)
Apr 13, 2007 3537 3564 3504 3518 150,600 -12.76(-0.36%)
Apr 12, 2007 3503 3533 3488 3531 135,400 +35.81(+1.02%)
Apr 11, 2007 3454 3498 3429 3495 147,600 +50.93(+1.48%)
Apr 10, 2007 3405 3444 3351 3444 147,800 +45.34(+1.33%)
Apr 09, 2007 3333 3400 3333 3399 137,400 +75.37(+2.27%)
Apr 06, 2007 3288 3334 3274 3324 119,600 +4.44(+0.13%)
Apr 05, 2007 3286 3327 3260 3319 114,600 +27.60(+0.84%)
Apr 04, 2007 3296 3308 3267 3292 112,600 +0.24(+0.01%)
Apr 03, 2007 3266 3293 3252 3291 108,600 +38.71(+1.19%)
Apr 02, 2007 3197 3253 3197 3253 97,400 +68.61(+2.15%)
Mar 30, 2007 3178 3212 3157 3184 89,400 -13.56(-0.42%)
Mar 29, 2007 3180 3274 3177 3198 149,600 +24.52(+0.77%)
Mar 28, 2007 3141 3180 3052 3173 167,200 +34.19(+1.09%)
Mar 27, 2007 3126 3145 3104 3139 124,600 +16.02(+0.51%)
Mar 26, 2007 3084 3123 3069 3123 122,600 +48.52(+1.58%)
Mar 23, 2007 3072 3085 3008 3074 118,600 +3.06(+0.10%)
Mar 22, 2007 3081 3100 3059 3071 126,000 +13.85(+0.45%)
Mar 21, 2007 3042 3058 3021 3057 99,200 +25.18(+0.83%)
Mar 20, 2007 3025 3033 2999 3032 92,800 +17.76(+0.59%)
Mar 19, 2007 2864 3038 2853 3014 110,000 +83.96(+2.87%)
Mar 16, 2007 2964 2980 2899 2930 122,600 -21.22(-0.72%)
Mar 15, 2007 2906 2955 2906 2952 101,800 +45.37(+1.56%)
Mar 14, 2007 2934 2934 2869 2906 113,800 -58.46(-1.97%)
Mar 13, 2007 2958 2966 2932 2965 107,200 +9.88(+0.33%)
Mar 12, 2007 2946 2959 2905 2955 101,600 +17.00(+0.58%)
Mar 10, 2007 2934 2962 2892 2938 107,200 +9.90(+0.34%)
Mar 09, 2007 2904 2929 2871 2928 89,000 +31.42(+1.08%)
Mar 08, 2007 2852 2911 2850 2897 88,000 +56.41(+1.99%)
Mar 07, 2007 2776 2866 2757 2840 77,000 +54.87(+1.97%)
Mar 06, 2007 2828 2858 2723 2785 107,000 +0.00(+0.00%)
Mar 05, 2007 2828 2858 2723 2785 0 -46.22(-1.63%)
Mar 03, 2007 2793 2846 2778 2832 94,000 +34.34(+1.23%)
Mar 02, 2007 2877 2878 2761 2797 127,400 -83.88(-2.91%)
Mar 01, 2007 2735 2889 2733 2881 121,400 +109.28(+3.94%)
Feb 28, 2007 3049 3050 2763 2772 161,400 -268.81(-8.84%)
Feb 27, 2007 2999 3041 2961 3041 112,000 +0.00(+0.00%)
Feb 26, 2007 2999 3041 2961 3041 0 +42.13(+1.41%)
Feb 23, 2007 3018 3036 2976 2998 0 +5.46(+0.18%)
Feb 22, 2007 2924 2995 2924 2993 0 +0.00(+0.00%)
Feb 21, 2007 2924 2995 2924 2993 0 +0.00(+0.00%)
Feb 20, 2007 2924 2995 2924 2993 0 -5.46(-0.18%)
Feb 17, 2007 3018 3036 2976 2998 118,000 +5.46(+0.18%)
Feb 16, 2007 2924 2995 2924 2993 108,800 +87.92(+3.03%)
Feb 15, 2007 2837 2915 2823 2905 94,000 +73.22(+2.59%)
Feb 14, 2007 2819 2835 2801 2832 79,000 +24.70(+0.88%)
Feb 13, 2007 2730 2808 2729 2807 79,000 +0.00(+0.00%)
Feb 12, 2007 2730 2808 2729 2807 0 +76.78(+2.81%)
Feb 10, 2007 2741 2748 2704 2730 80,800 -7.34(-0.27%)
Feb 09, 2007 2725 2751 2691 2738 88,400 +21.55(+0.79%)
Feb 08, 2007 2689 2745 2681 2716 94,800 +40.48(+1.51%)
Feb 07, 2007 2613 2677 2542 2676 86,600 +63.16(+2.42%)
Feb 06, 2007 2658 2672 2610 2613 69,200 +0.00(+0.00%)
Feb 05, 2007 2658 2672 2610 2613 0 -60.67(-2.27%)
Feb 03, 2007 2791 2796 2667 2673 85,400 -112.22(-4.03%)
Feb 02, 2007 2745 2802 2706 2785 93,400 -0.90(-0.03%)
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.