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, 2020 2832 2866 2832 2860 0 +37.64(+1.33%)
Apr 28, 2020 2801 2832 2801 2822 0 +12.42(+0.44%)
Apr 27, 2020 2820 2822 2758 2810 0 -5.47(-0.19%)
Apr 26, 2020 2812 2833 2803 2815 0 +6.96(+0.25%)
Apr 23, 2020 2835 2835 2802 2809 0 -29.97(-1.06%)
Apr 22, 2020 2851 2854 2836 2838 0 -5.48(-0.19%)
Apr 21, 2020 2814 2844 2808 2844 0 +16.97(+0.60%)
Apr 20, 2020 2842 2842 2808 2827 0 -25.54(-0.90%)
Apr 19, 2020 2840 2853 2833 2853 0 +14.06(+0.50%)
Apr 16, 2020 2836 2855 2830 2838 0 +18.55(+0.66%)
Apr 15, 2020 2798 2823 2797 2820 0 +8.77(+0.31%)
Apr 14, 2020 2827 2830 2809 2811 0 -16.11(-0.57%)
Apr 13, 2020 2795 2827 2789 2827 0 +44.23(+1.59%)
Apr 12, 2020 2785 2793 2774 2783 0 -13.58(-0.49%)
Apr 09, 2020 2827 2833 2790 2797 0 -29.27(-1.04%)
Apr 08, 2020 2826 2832 2820 2826 0 +10.53(+0.37%)
Apr 07, 2020 2806 2823 2800 2815 0 -5.39(-0.19%)
Apr 06, 2020 2807 2823 2802 2821 0 +56.77(+2.05%)
Apr 02, 2020 2774 2781 2754 2764 0 -16.65(-0.60%)
Apr 01, 2020 2720 2781 2720 2781 0 +46.12(+1.69%)
Mar 31, 2020 2744 2773 2731 2735 0 -15.78(-0.57%)
Mar 30, 2020 2767 2771 2743 2750 0 +3.09(+0.11%)
Mar 29, 2020 2740 2759 2723 2747 0 -24.99(-0.90%)
Mar 26, 2020 2793 2806 2772 2772 0 +7.29(+0.26%)
Mar 25, 2020 2762 2788 2753 2765 0 -16.68(-0.60%)
Mar 24, 2020 2775 2789 2758 2782 0 +59.15(+2.17%)
Mar 23, 2020 2703 2723 2667 2722 0 +62.27(+2.34%)
Mar 22, 2020 2678 2703 2656 2660 0 -85.45(-3.11%)
Mar 19, 2020 2727 2752 2702 2746 0 +43.49(+1.61%)
Mar 18, 2020 2719 2737 2647 2702 0 -26.63(-0.98%)
Mar 17, 2020 2792 2816 2729 2729 0 -50.88(-1.83%)
Mar 16, 2020 2796 2827 2715 2780 0 -9.61(-0.34%)
Mar 15, 2020 2897 2898 2785 2789 0 -98.18(-3.40%)
Mar 12, 2020 2804 2911 2800 2887 0 -36.06(-1.23%)
Mar 11, 2020 2936 2944 2906 2923 0 -45.03(-1.52%)
Mar 10, 2020 3002 3010 2969 2969 0 -28.24(-0.94%)
Mar 09, 2020 2919 3000 2905 2997 0 +53.47(+1.82%)
Mar 08, 2020 2987 2989 2941 2943 0 -91.22(-3.01%)
Mar 05, 2020 3040 3052 3029 3035 0 -37.17(-1.21%)
Mar 04, 2020 3036 3074 3023 3072 0 +60.01(+1.99%)
Mar 03, 2020 2982 3012 2974 3012 0 +18.77(+0.63%)
Mar 02, 2020 3007 3027 2977 2993 0 +21.97(+0.74%)
Mar 01, 2020 2899 2983 2899 2971 0 +90.63(+3.15%)
Feb 27, 2020 2925 2948 2879 2880 0 -111.03(-3.71%)
Feb 26, 2020 2992 3009 2980 2991 0 +3.40(+0.11%)
Feb 25, 2020 2978 3029 2975 2988 0 -25.12(-0.83%)
Feb 24, 2020 2982 3017 2944 3013 0 -18.18(-0.60%)
Feb 23, 2020 3028 3042 3007 3031 0 -8.44(-0.28%)
Feb 20, 2020 3022 3059 3020 3040 0 +9.52(+0.31%)
Feb 19, 2020 2982 3031 2968 3030 0 +54.75(+1.84%)
Feb 18, 2020 2980 2998 2972 2975 0 -9.57(-0.32%)
Feb 17, 2020 2981 2991 2961 2985 0 +1.35(+0.05%)
Feb 16, 2020 2925 2984 2925 2984 0 +66.61(+2.28%)
Feb 13, 2020 2900 2927 2900 2917 0 +10.94(+0.38%)
Feb 12, 2020 2927 2935 2901 2906 0 -20.83(-0.71%)
Feb 11, 2020 2896 2927 2892 2927 0 +25.23(+0.87%)
Feb 10, 2020 2895 2914 2882 2902 0 +11.18(+0.39%)
Feb 09, 2020 2860 2892 2851 2890 0 +14.53(+0.51%)
Feb 06, 2020 2859 2876 2839 2876 0 +9.45(+0.33%)
Feb 05, 2020 2827 2877 2808 2867 0 +48.42(+1.72%)
Feb 04, 2020 2792 2843 2779 2818 0 +34.80(+1.25%)
Feb 03, 2020 2685 2786 2685 2783 0 +36.68(+1.34%)
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.