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 29, 2005 1168 1170 1156 1159 14,200 -9.97(-0.85%)
Apr 28, 2005 1146 1173 1136 1169 17,400 +20.36(+1.77%)
Apr 27, 2005 1165 1166 1148 1149 13,600 -16.57(-1.42%)
Apr 26, 2005 1156 1169 1152 1165 14,000 +7.36(+0.64%)
Apr 25, 2005 1166 1166 1146 1158 13,600 -11.22(-0.96%)
Apr 22, 2005 1171 1178 1163 1169 13,600 -3.37(-0.29%)
Apr 21, 2005 1182 1191 1168 1173 13,200 -11.63(-0.98%)
Apr 20, 2005 1199 1199 1179 1184 11,200 -15.71(-1.31%)
Apr 19, 2005 1196 1202 1191 1200 11,000 +2.17(+0.18%)
Apr 18, 2005 1212 1212 1191 1198 11,600 -19.23(-1.58%)
Apr 15, 2005 1230 1230 1213 1217 14,200 -17.37(-1.41%)
Apr 14, 2005 1252 1254 1233 1234 15,600 -13.87(-1.11%)
Apr 13, 2005 1229 1254 1229 1248 19,600 +28.69(+2.35%)
Apr 12, 2005 1239 1239 1219 1220 13,000 -21.46(-1.73%)
Apr 11, 2005 1248 1253 1235 1241 19,400 -7.55(-0.60%)
Apr 08, 2005 1225 1249 1219 1249 17,800 +23.03(+1.88%)
Apr 07, 2005 1217 1248 1214 1225 24,200 +10.62(+0.87%)
Apr 06, 2005 1191 1220 1184 1215 16,800 +23.13(+1.94%)
Apr 05, 2005 1201 1209 1189 1192 11,600 -11.23(-0.93%)
Apr 04, 2005 1212 1218 1197 1203 13,800 -20.60(-1.68%)
Apr 02, 2005 1180 1238 1174 1224 19,600 +42.33(+3.58%)
Apr 01, 2005 1169 1182 1162 1181 10,400 +8.67(+0.74%)
Mar 31, 2005 1192 1192 1172 1173 11,400 -22.45(-1.88%)
Mar 30, 2005 1200 1209 1195 1195 9,200 -5.09(-0.42%)
Mar 29, 2005 1205 1205 1185 1200 9,000 +0.00(+0.00%)
Mar 28, 2005 1205 1205 1185 1200 0 -5.52(-0.46%)
Mar 26, 2005 1207 1211 1200 1206 9,600 -2.56(-0.21%)
Mar 25, 2005 1200 1209 1188 1208 11,400 +6.54(+0.54%)
Mar 24, 2005 1206 1218 1194 1202 13,400 -5.27(-0.44%)
Mar 23, 2005 1231 1232 1202 1207 14,600 -24.13(-1.96%)
Mar 22, 2005 1226 1233 1221 1231 10,000 +0.00(+0.00%)
Mar 21, 2005 1226 1233 1221 1231 0 +3.65(+0.30%)
Mar 19, 2005 1242 1248 1224 1227 12,400 -16.07(-1.29%)
Mar 18, 2005 1256 1258 1243 1243 12,800 -12.12(-0.97%)
Mar 17, 2005 1267 1268 1248 1256 13,600 -13.55(-1.07%)
Mar 16, 2005 1293 1293 1267 1269 15,600 -24.36(-1.88%)
Mar 15, 2005 1289 1304 1272 1294 18,600 +0.00(+0.00%)
Mar 14, 2005 1289 1304 1272 1294 0 +3.56(+0.28%)
Mar 12, 2005 1285 1293 1278 1290 15,000 +3.71(+0.29%)
Mar 11, 2005 1317 1317 1283 1286 17,800 -30.56(-2.32%)
Mar 10, 2005 1321 1326 1310 1317 20,600 -1.48(-0.11%)
Mar 09, 2005 1298 1319 1297 1318 18,000 +24.53(+1.90%)
Mar 08, 2005 1288 1297 1288 1294 10,800 +0.00(+0.00%)
Mar 07, 2005 1288 1297 1288 1294 0 +6.03(+0.47%)
Mar 05, 2005 1294 1300 1286 1288 11,000 -6.63(-0.51%)
Mar 04, 2005 1285 1295 1277 1294 12,800 +6.89(+0.54%)
Mar 03, 2005 1303 1317 1286 1287 18,600 -15.96(-1.22%)
Mar 02, 2005 1305 1309 1296 1303 14,000 -2.59(-0.20%)
Mar 01, 2005 1311 1315 1299 1306 17,600 +0.00(+0.00%)
Feb 28, 2005 1311 1315 1299 1306 0 -6.44(-0.49%)
Feb 26, 2005 1311 1329 1311 1312 24,000 +2.49(+0.19%)
Feb 25, 2005 1307 1311 1297 1310 20,200 +0.48(+0.04%)
Feb 24, 2005 1310 1317 1299 1309 24,200 +0.19(+0.01%)
Feb 23, 2005 1286 1313 1283 1309 22,600 +24.80(+1.93%)
Feb 22, 2005 1260 1285 1260 1284 12,600 +0.00(+0.00%)
Feb 21, 2005 1260 1285 1260 1284 0 +25.51(+2.03%)
Feb 19, 2005 1276 1279 1259 1259 10,600 -17.16(-1.34%)
Feb 18, 2005 1280 1280 1264 1276 11,200 -2.75(-0.22%)
Feb 17, 2005 1276 1291 1270 1279 14,400 +0.00(+0.00%)
Feb 16, 2005 1276 1291 1270 1279 0 +9.88(+0.78%)
Feb 15, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 14, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 11, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 10, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 09, 2005 1269 1269 1269 1269 0 +0.00(+0.00%)
Feb 08, 2005 1239 1274 1236 1269 17,000 +26.69(+2.15%)
Feb 07, 2005 1242 1242 1242 1242 0 -26.69(-2.10%)
Feb 05, 2005 1239 1274 1236 1269 17,000 +26.69(+2.15%)
Feb 04, 2005 1254 1269 1236 1242 20,400 -10.19(-0.81%)
Feb 03, 2005 1190 1253 1190 1252 19,000 +63.57(+5.35%)
Feb 02, 2005 1190 1203 1187 1189 9,400 -2.89(-0.24%)
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.