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 (%)
Nov 30, 2005 1110 1110 1095 1097 11,800 -13.83(-1.25%)
Nov 29, 2005 1114 1119 1107 1111 12,800 +0.00(+0.00%)
Nov 28, 2005 1114 1119 1107 1111 0 -4.10(-0.37%)
Nov 26, 2005 1113 1115 1107 1115 15,600 +1.55(+0.14%)
Nov 25, 2005 1105 1118 1104 1113 17,200 +7.62(+0.69%)
Nov 24, 2005 1097 1106 1094 1106 12,600 +7.09(+0.65%)
Nov 23, 2005 1120 1120 1098 1099 14,600 -21.28(-1.90%)
Nov 22, 2005 1118 1123 1114 1120 15,600 +0.00(+0.00%)
Nov 21, 2005 1118 1123 1114 1120 0 +2.94(+0.26%)
Nov 19, 2005 1096 1123 1094 1117 22,400 +21.69(+1.98%)
Nov 18, 2005 1095 1099 1090 1095 12,000 -0.58(-0.05%)
Nov 17, 2005 1087 1096 1075 1096 12,600 +8.38(+0.77%)
Nov 16, 2005 1089 1099 1083 1088 12,200 -1.14(-0.10%)
Nov 15, 2005 1090 1090 1083 1089 9,200 +0.00(+0.00%)
Nov 14, 2005 1090 1090 1083 1089 0 -1.54(-0.14%)
Nov 12, 2005 1086 1094 1079 1090 12,600 +1.89(+0.17%)
Nov 11, 2005 1107 1107 1086 1088 16,200 -19.85(-1.79%)
Nov 10, 2005 1111 1117 1108 1108 16,800 -2.00(-0.18%)
Nov 09, 2005 1100 1111 1093 1110 15,400 +9.50(+0.86%)
Nov 08, 2005 1100 1101 1090 1101 12,000 +0.00(+0.00%)
Nov 07, 2005 1100 1101 1090 1101 0 +0.60(+0.05%)
Nov 05, 2005 1094 1100 1088 1100 12,800 +4.78(+0.44%)
Nov 04, 2005 1105 1111 1091 1095 16,800 -9.52(-0.86%)
Nov 03, 2005 1090 1109 1090 1105 18,800 +14.84(+1.36%)
Nov 02, 2005 1092 1094 1074 1090 14,000 -2.87(-0.26%)
Nov 01, 2005 1079 1096 1078 1093 14,800 +0.00(+0.00%)
Oct 31, 2005 1079 1096 1078 1093 0 +11.95(+1.11%)
Oct 28, 2005 1098 1102 1067 1081 18,000 -16.91(-1.54%)
Oct 27, 2005 1094 1101 1087 1098 17,200 +0.62(+0.06%)
Oct 26, 2005 1119 1119 1095 1097 19,200 -24.76(-2.21%)
Oct 25, 2005 1140 1140 1121 1122 17,000 -19.25(-1.69%)
Oct 24, 2005 1141 1143 1134 1141 17,200 -0.15(-0.01%)
Oct 21, 2005 1136 1146 1132 1141 18,000 +5.37(+0.47%)
Oct 20, 2005 1133 1136 1119 1136 17,400 +1.34(+0.12%)
Oct 19, 2005 1141 1151 1132 1135 19,000 -6.59(-0.58%)
Oct 18, 2005 1131 1142 1130 1141 19,000 +9.82(+0.87%)
Oct 17, 2005 1138 1138 1122 1131 15,200 -8.17(-0.72%)
Oct 14, 2005 1152 1154 1136 1140 15,200 -13.06(-1.13%)
Oct 13, 2005 1162 1165 1152 1153 17,000 -9.24(-0.80%)
Oct 12, 2005 1157 1166 1152 1162 18,400 +4.66(+0.40%)
Oct 11, 2005 1138 1157 1134 1157 13,400 +18.24(+1.60%)
Oct 10, 2005 1154 1154 1137 1139 11,800 -16.66(-1.44%)
Oct 07, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Oct 06, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Oct 05, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Oct 04, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Oct 03, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Sep 30, 2005 1157 1159 1151 1156 14,400 +0.13(+0.01%)
Sep 29, 2005 1134 1156 1134 1155 18,600 +23.71(+2.09%)
Sep 28, 2005 1131 1142 1129 1132 14,800 -1.47(-0.13%)
Sep 27, 2005 1155 1158 1133 1133 18,000 -21.80(-1.89%)
Sep 26, 2005 1151 1156 1147 1155 14,600 +3.06(+0.27%)
Sep 23, 2005 1157 1165 1150 1152 18,800 -7.98(-0.69%)
Sep 22, 2005 1186 1186 1147 1160 28,600 -28.03(-2.36%)
Sep 21, 2005 1211 1211 1187 1188 31,800 -24.63(-2.03%)
Sep 20, 2005 1222 1224 1205 1213 32,400 -8.01(-0.66%)
Sep 19, 2005 1213 1221 1210 1221 24,600 +7.68(+0.63%)
Sep 16, 2005 1217 1218 1209 1213 22,400 -4.33(-0.36%)
Sep 15, 2005 1218 1219 1211 1217 27,200 +0.02(+0.00%)
Sep 14, 2005 1209 1217 1205 1217 32,200 +10.10(+0.84%)
Sep 13, 2005 1188 1207 1186 1207 26,000 +18.95(+1.59%)
Sep 12, 2005 1190 1192 1181 1188 17,000 -1.41(-0.12%)
Sep 09, 2005 1194 1204 1184 1190 22,200 -4.79(-0.40%)
Sep 08, 2005 1196 1201 1185 1194 30,600 +0.10(+0.01%)
Sep 07, 2005 1171 1195 1169 1194 28,600 +20.99(+1.79%)
Sep 06, 2005 1197 1202 1172 1173 33,600 -22.90(-1.91%)
Sep 05, 2005 1189 1197 1184 1196 26,800 +7.37(+0.62%)
Sep 02, 2005 1187 1189 1179 1189 29,000 +3.92(+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.