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 (%)
Jun 30, 2010 2410 2411 2382 2398 55,200 -28.68(-1.18%)
Jun 29, 2010 2534 2541 2426 2427 73,800 -108.23(-4.27%)
Jun 28, 2010 2551 2561 2528 2535 43,200 -17.54(-0.69%)
Jun 27, 2010 2557 2573 2534 2553 0 +0.00(+0.00%)
Jun 26, 2010 2557 2573 2534 2553 0 +0.00(+0.00%)
Jun 25, 2010 2557 2573 2534 2553 50,000 -13.93(-0.54%)
Jun 24, 2010 2564 2587 2554 2567 48,800 -3.12(-0.12%)
Jun 23, 2010 2576 2594 2547 2570 58,800 -18.83(-0.73%)
Jun 22, 2010 2580 2598 2573 2589 63,600 +2.49(+0.10%)
Jun 21, 2010 2517 2587 2504 2586 78,600 +72.99(+2.90%)
Jun 20, 2010 2557 2569 2505 2513 0 +0.00(+0.00%)
Jun 19, 2010 2557 2569 2505 2513 0 +0.00(+0.00%)
Jun 18, 2010 2557 2569 2505 2513 67,200 -47.03(-1.84%)
Jun 17, 2010 2589 2596 2560 2560 55,000 -9.69(-0.38%)
Jun 16, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 15, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 14, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 13, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 12, 2010 2575 2591 2567 2570 0 +0.00(+0.00%)
Jun 11, 2010 2575 2591 2567 2570 66,600 +7.36(+0.29%)
Jun 10, 2010 2562 2581 2555 2563 74,600 -21.29(-0.82%)
Jun 09, 2010 2524 2589 2501 2584 96,000 +69.92(+2.78%)
Jun 08, 2010 2510 2532 2492 2514 63,000 +2.22(+0.09%)
Jun 07, 2010 2508 2527 2492 2512 65,600 -41.86(-1.64%)
Jun 06, 2010 2536 2557 2528 2554 0 +0.00(+0.00%)
Jun 05, 2010 2536 2557 2528 2554 0 +0.00(+0.00%)
Jun 04, 2010 2536 2557 2528 2554 56,600 +0.93(+0.04%)
Jun 03, 2010 2576 2596 2552 2553 69,600 -18.76(-0.73%)
Jun 02, 2010 2549 2572 2521 2571 64,800 +3.14(+0.12%)
Jun 01, 2010 2578 2599 2534 2568 74,600 -23.87(-0.92%)
May 31, 2010 2648 2665 2592 2592 78,800 -63.62(-2.40%)
May 30, 2010 2680 2687 2641 2656 0 +0.00(+0.00%)
May 28, 2010 2680 2687 2641 2656 87,000 -0.15(-0.01%)
May 27, 2010 2615 2662 2584 2656 87,800 +30.13(+1.15%)
May 26, 2010 2621 2645 2611 2626 68,800 +3.16(+0.12%)
May 25, 2010 2654 2660 2609 2623 93,200 -50.79(-1.90%)
May 24, 2010 2596 2680 2596 2673 112,400 +89.90(+3.48%)
May 22, 2010 2493 2584 2482 2584 0 +0.00(+0.00%)
May 21, 2010 2493 2584 2482 2584 83,800 +27.58(+1.08%)
May 20, 2010 2572 2610 2551 2556 66,400 -31.87(-1.23%)
May 19, 2010 2582 2624 2555 2588 71,400 -6.97(-0.27%)
May 18, 2010 2555 2603 2530 2595 82,800 +34.85(+1.36%)
May 17, 2010 2664 2664 2557 2560 82,600 -136.70(-5.07%)
May 16, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 15, 2010 2692 2713 2677 2697 0 +0.00(+0.00%)
May 14, 2010 2692 2713 2677 2697 73,400 -13.88(-0.51%)
May 13, 2010 2654 2711 2647 2711 83,000 +54.80(+2.06%)
May 12, 2010 2628 2668 2604 2656 82,600 +8.14(+0.31%)
May 11, 2010 2746 2751 2639 2648 87,800 -51.19(-1.90%)
May 10, 2010 2691 2713 2647 2699 81,800 +10.38(+0.39%)
May 09, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 08, 2010 2686 2732 2666 2688 0 +0.00(+0.00%)
May 07, 2010 2686 2732 2666 2688 92,000 -51.32(-1.87%)
May 06, 2010 2839 2839 2735 2740 92,600 -117.45(-4.11%)
May 05, 2010 2805 2857 2770 2857 95,400 +21.87(+0.77%)
May 04, 2010 2821 2863 2809 2835 66,000 -35.33(-1.23%)
May 03, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
May 01, 2010 2868 2876 2821 2871 0 +0.00(+0.00%)
Apr 30, 2010 2868 2876 2821 2871 88,800 +2.18(+0.08%)
Apr 29, 2010 2912 2929 2868 2868 89,400 -31.90(-1.10%)
Apr 28, 2010 2883 2917 2865 2900 83,800 -7.60(-0.26%)
Apr 27, 2010 2962 2962 2866 2908 108,200 -61.57(-2.07%)
Apr 26, 2010 2988 2997 2966 2970 89,200 -14.04(-0.47%)
Apr 24, 2010 2996 3016 2967 2984 0 +0.00(+0.00%)
Apr 23, 2010 2996 3016 2967 2984 103,600 -15.94(-0.53%)
Apr 22, 2010 3021 3024 2978 2999 121,800 -33.80(-1.11%)
Apr 21, 2010 2985 3034 2972 3033 116,400 +53.75(+1.80%)
Apr 20, 2010 2980 2999 2941 2980 101,800 -0.77(-0.03%)
Apr 19, 2010 3097 3097 2978 2980 129,400 -150.00(-4.79%)
Apr 17, 2010 3160 3160 3121 3130 0 +0.00(+0.00%)
Apr 16, 2010 3160 3160 3121 3130 81,000 -34.67(-1.10%)
Apr 15, 2010 3168 3182 3136 3165 106,200 -1.21(-0.04%)
Apr 14, 2010 3162 3168 3146 3166 106,400 +4.93(+0.16%)
Apr 13, 2010 3130 3174 3101 3161 144,000 +31.99(+1.02%)
Apr 12, 2010 3152 3156 3112 3129 138,000 -16.09(-0.51%)
Apr 10, 2010 3119 3146 3115 3145 0 +0.00(+0.00%)
Apr 09, 2010 3119 3146 3115 3145 105,400 +26.64(+0.85%)
Apr 08, 2010 3143 3144 3110 3119 114,600 -29.51(-0.94%)
Apr 07, 2010 3156 3161 3132 3148 103,600 -10.46(-0.33%)
Apr 06, 2010 3171 3178 3142 3159 116,800 +0.72(+0.02%)
Apr 05, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 04, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 03, 2010 3155 3160 3142 3158 0 +0.00(+0.00%)
Apr 02, 2010 3155 3160 3142 3158 122,800 +10.54(+0.33%)
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.