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, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 29, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 28, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 27, 2018 3082 3088 3050 3082 0 +7.20(+0.23%)
Apr 26, 2018 3120 3122 3068 3075 0 -42.94(-1.38%)
Apr 25, 2018 3112 3123 3107 3118 0 -10.96(-0.35%)
Apr 24, 2018 3070 3136 3070 3129 0 +60.92(+1.99%)
Apr 23, 2018 3063 3085 3046 3068 0 -3.53(-0.11%)
Apr 22, 2018 3105 3111 3066 3072 0 +0.00(+0.00%)
Apr 21, 2018 3105 3111 3066 3072 0 +0.00(+0.00%)
Apr 20, 2018 3105 3111 3066 3072 0 -45.84(-1.47%)
Apr 19, 2018 3094 3127 3090 3117 0 +25.98(+0.84%)
Apr 18, 2018 3092 3097 3042 3091 0 +24.60(+0.80%)
Apr 17, 2018 3113 3119 3064 3067 0 -43.85(-1.41%)
Apr 16, 2018 3153 3153 3096 3111 0 -48.40(-1.53%)
Apr 15, 2018 3192 3198 3156 3159 0 +0.00(+0.00%)
Apr 14, 2018 3192 3198 3156 3159 0 +0.00(+0.00%)
Apr 13, 2018 3192 3198 3156 3159 0 -21.11(-0.66%)
Apr 12, 2018 3203 3205 3177 3180 0 -27.92(-0.87%)
Apr 11, 2018 3197 3221 3192 3208 0 +17.76(+0.56%)
Apr 10, 2018 3144 3191 3139 3190 0 +52.03(+1.66%)
Apr 09, 2018 3125 3146 3110 3138 0 +7.18(+0.23%)
Apr 08, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 07, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 06, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 05, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 04, 2018 3147 3163 3129 3131 0 -5.52(-0.18%)
Apr 03, 2018 3130 3144 3119 3137 0 -26.55(-0.84%)
Apr 02, 2018 3170 3192 3160 3163 0 -5.72(-0.18%)
Apr 01, 2018 3162 3178 3153 3169 0 +0.00(+0.00%)
Mar 31, 2018 3162 3178 3153 3169 0 +0.00(+0.00%)
Mar 30, 2018 3162 3178 3153 3169 0 +8.37(+0.26%)
Mar 29, 2018 3127 3175 3098 3161 0 +38.24(+1.22%)
Mar 28, 2018 3131 3165 3118 3122 0 -44.36(-1.40%)
Mar 27, 2018 3165 3173 3144 3167 0 +32.93(+1.05%)
Mar 26, 2018 3117 3134 3091 3134 0 -19.04(-0.60%)
Mar 25, 2018 3173 3188 3111 3153 0 +0.00(+0.00%)
Mar 24, 2018 3173 3188 3111 3153 0 +0.00(+0.00%)
Mar 23, 2018 3173 3188 3111 3153 0 -110.72(-3.39%)
Mar 22, 2018 3281 3289 3243 3263 0 -17.47(-0.53%)
Mar 21, 2018 3300 3314 3269 3281 0 -9.69(-0.29%)
Mar 20, 2018 3257 3293 3252 3291 0 +11.39(+0.35%)
Mar 19, 2018 3265 3281 3251 3279 0 +9.37(+0.29%)
Mar 18, 2018 3290 3301 3269 3270 0 +0.00(+0.00%)
Mar 17, 2018 3290 3301 3269 3270 0 +0.00(+0.00%)
Mar 16, 2018 3290 3301 3269 3270 0 -21.23(-0.65%)
Mar 15, 2018 3278 3297 3273 3291 0 -0.27(-0.01%)
Mar 14, 2018 3299 3305 3287 3291 0 -18.86(-0.57%)
Mar 13, 2018 3324 3334 3307 3310 0 -16.46(-0.49%)
Mar 12, 2018 3319 3334 3314 3327 0 +19.53(+0.59%)
Mar 11, 2018 3291 3310 3284 3307 0 +0.00(+0.00%)
Mar 10, 2018 3291 3310 3284 3307 0 +0.00(+0.00%)
Mar 09, 2018 3291 3310 3284 3307 0 +18.76(+0.57%)
Mar 08, 2018 3268 3290 3262 3288 0 +16.74(+0.51%)
Mar 07, 2018 3289 3308 3265 3272 0 -17.97(-0.55%)
Mar 06, 2018 3266 3290 3244 3290 0 +32.71(+1.00%)
Mar 05, 2018 3256 3269 3237 3257 0 +2.40(+0.07%)
Mar 04, 2018 3248 3270 3242 3255 0 +0.00(+0.00%)
Mar 03, 2018 3248 3270 3242 3255 0 +0.00(+0.00%)
Mar 02, 2018 3248 3270 3242 3255 0 -19.22(-0.59%)
Mar 01, 2018 3235 3280 3229 3274 0 +14.34(+0.44%)
Feb 28, 2018 3264 3278 3240 3259 0 -32.66(-0.99%)
Feb 27, 2018 3329 3329 3285 3292 0 -37.50(-1.13%)
Feb 26, 2018 3307 3336 3282 3330 0 +40.55(+1.23%)
Feb 25, 2018 3275 3294 3258 3289 0 +0.00(+0.00%)
Feb 24, 2018 3275 3294 3258 3289 0 +0.00(+0.00%)
Feb 23, 2018 3275 3294 3258 3289 0 +20.46(+0.63%)
Feb 22, 2018 3238 3270 3234 3269 0 +69.40(+2.17%)
Feb 21, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 20, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 19, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 18, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 17, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 16, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 15, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 14, 2018 3188 3204 3171 3199 0 +14.20(+0.45%)
Feb 13, 2018 3176 3219 3176 3185 0 +30.83(+0.98%)
Feb 12, 2018 3128 3168 3114 3154 0 +24.28(+0.78%)
Feb 11, 2018 3173 3180 3063 3130 0 +0.00(+0.00%)
Feb 10, 2018 3173 3180 3063 3130 0 +0.00(+0.00%)
Feb 09, 2018 3173 3180 3063 3130 0 -132.20(-4.05%)
Feb 08, 2018 3281 3307 3226 3262 0 -47.21(-1.43%)
Feb 07, 2018 3413 3426 3304 3309 0 -61.39(-1.82%)
Feb 06, 2018 3418 3440 3364 3371 0 -116.85(-3.35%)
Feb 05, 2018 3412 3488 3406 3488 0 +25.42(+0.73%)
Feb 04, 2018 3419 3463 3389 3462 0 +0.00(+0.00%)
Feb 03, 2018 3419 3463 3389 3462 0 +0.00(+0.00%)
Feb 02, 2018 3419 3463 3389 3462 0 +15.10(+0.44%)
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.