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, 2009 2478 2491 2461 2478 131,200 +9.38(+0.38%)
Apr 29, 2009 2402 2478 2395 2468 126,600 +66.75(+2.78%)
Apr 28, 2009 2383 2411 2372 2401 94,800 -3.91(-0.16%)
Apr 27, 2009 2443 2453 2393 2405 113,000 -43.24(-1.77%)
Apr 24, 2009 2477 2482 2446 2449 113,800 -15.36(-0.62%)
Apr 23, 2009 2441 2474 2423 2464 126,200 +2.60(+0.11%)
Apr 22, 2009 2548 2579 2450 2461 194,000 -74.48(-2.94%)
Apr 21, 2009 2523 2553 2500 2536 164,600 -21.63(-0.85%)
Apr 20, 2009 2500 2559 2497 2557 148,000 +53.52(+2.14%)
Apr 17, 2009 2525 2539 2482 2504 161,600 -30.19(-1.19%)
Apr 16, 2009 2542 2549 2497 2534 186,200 -1.93(-0.08%)
Apr 15, 2009 2515 2543 2486 2536 181,000 +8.88(+0.35%)
Apr 14, 2009 2512 2532 2495 2527 165,200 +13.48(+0.54%)
Apr 13, 2009 2468 2522 2464 2514 191,400 +69.47(+2.84%)
Apr 10, 2009 2400 2445 2393 2444 157,400 +64.35(+2.70%)
Apr 09, 2009 2345 2381 2332 2380 113,200 +32.49(+1.38%)
Apr 08, 2009 2430 2435 2347 2347 146,800 -91.79(-3.76%)
Apr 07, 2009 2422 2450 2408 2439 124,200 +19.40(+0.80%)
Apr 06, 2009 2446 2457 2406 2420 0 +0.00(+0.00%)
Apr 03, 2009 2446 2457 2406 2420 170,200 -5.51(-0.23%)
Apr 02, 2009 2417 2450 2417 2425 188,400 +17.27(+0.72%)
Apr 01, 2009 2381 2423 2381 2408 179,800 +34.81(+1.47%)
Mar 31, 2009 2314 2376 2299 2373 142,600 +15.17(+0.64%)
Mar 30, 2009 2378 2380 2349 2358 139,800 -16.40(-0.69%)
Mar 27, 2009 2381 2393 2361 2374 186,600 +12.74(+0.54%)
Mar 26, 2009 2296 2362 2275 2362 158,600 +70.15(+3.06%)
Mar 25, 2009 2333 2356 2291 2292 144,800 -46.87(-2.00%)
Mar 24, 2009 2360 2369 2327 2338 162,800 +12.94(+0.56%)
Mar 23, 2009 2286 2329 2277 2325 160,000 +44.39(+1.95%)
Mar 20, 2009 2272 2294 2250 2281 150,600 +15.33(+0.68%)
Mar 19, 2009 2227 2268 2220 2266 145,800 +42.03(+1.89%)
Mar 18, 2009 2228 2255 2222 2224 147,000 +5.40(+0.24%)
Mar 17, 2009 2157 2225 2152 2218 130,800 +65.04(+3.02%)
Mar 16, 2009 2122 2159 2109 2153 73,400 +24.44(+1.15%)
Mar 13, 2009 2148 2166 2125 2129 83,600 -5.03(-0.24%)
Mar 12, 2009 2128 2137 2086 2134 87,200 -5.14(-0.24%)
Mar 11, 2009 2200 2204 2133 2139 103,800 -19.55(-0.91%)
Mar 10, 2009 2097 2159 2088 2159 84,000 +39.82(+1.88%)
Mar 09, 2009 2206 2233 2116 2119 124,400 -74.26(-3.39%)
Mar 07, 2009 2181 2221 2172 2193 123,800 -28.07(-1.26%)
Mar 06, 2009 2220 2242 2173 2221 182,400 +22.97(+1.04%)
Mar 05, 2009 2077 2202 2077 2198 154,800 +126.68(+6.12%)
Mar 04, 2009 2047 2089 2037 2071 97,800 -22.02(-1.05%)
Mar 03, 2009 2066 2102 2053 2093 87,400 +0.00(+0.00%)
Mar 02, 2009 2066 2102 2053 2093 0 +10.60(+0.51%)
Feb 28, 2009 2100 2123 2065 2083 123,000 -38.40(-1.81%)
Feb 27, 2009 2202 2238 2102 2121 148,600 -85.32(-3.87%)
Feb 26, 2009 2223 2234 2143 2207 152,400 +5.92(+0.27%)
Feb 25, 2009 2274 2296 2193 2201 183,800 -105.13(-4.56%)
Feb 24, 2009 2249 2314 2220 2306 160,200 +0.00(+0.00%)
Feb 23, 2009 2249 2314 2220 2306 0 +44.30(+1.96%)
Feb 21, 2009 2234 2262 2206 2261 129,000 +34.36(+1.54%)
Feb 20, 2009 2224 2248 2190 2227 129,800 +17.26(+0.78%)
Feb 19, 2009 2271 2296 2206 2210 162,400 -109.58(-4.72%)
Feb 18, 2009 2387 2403 2317 2319 198,200 -69.95(-2.93%)
Feb 17, 2009 2339 2390 2328 2389 211,400 +0.00(+0.00%)
Feb 16, 2009 2339 2390 2328 2389 0 +68.60(+2.96%)
Feb 14, 2009 2249 2323 2236 2321 199,800 +72.70(+3.23%)
Feb 13, 2009 2266 2274 2192 2248 174,000 -12.73(-0.56%)
Feb 12, 2009 2230 2306 2218 2261 209,400 -4.34(-0.19%)
Feb 11, 2009 2218 2266 2197 2265 172,600 +40.45(+1.82%)
Feb 10, 2009 2211 2239 2197 2225 192,400 +0.00(+0.00%)
Feb 09, 2009 2211 2239 2197 2225 0 +43.47(+1.99%)
Feb 07, 2009 2102 2185 2102 2181 160,800 +83.22(+3.97%)
Feb 06, 2009 2107 2149 2083 2098 165,400 -9.73(-0.46%)
Feb 05, 2009 2068 2108 2068 2108 151,800 +46.94(+2.28%)
Feb 04, 2009 2012 2061 2005 2061 134,400 +49.13(+2.44%)
Feb 03, 2009 2008 2013 1987 2012 84,800 +0.00(+0.00%)
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.