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 (%)
Nov 30, 2012 1973 1981 1962 1963 49,600 -10.03(-0.51%)
Nov 29, 2012 1984 1985 1968 1974 50,600 -17.65(-0.89%)
Nov 28, 2012 2012 2014 1990 1991 56,600 -26.29(-1.30%)
Nov 27, 2012 2023 2027 2014 2017 44,800 +0.00(+0.00%)
Nov 26, 2012 2023 2027 2014 2017 0 -9.92(-0.49%)
Nov 25, 2012 2020 2035 2017 2027 0 +0.00(+0.00%)
Nov 24, 2012 2020 2035 2017 2027 51,600 +11.77(+0.58%)
Nov 23, 2012 2021 2023 2010 2016 45,600 -14.71(-0.72%)
Nov 22, 2012 2008 2031 1995 2030 53,200 +21.40(+1.07%)
Nov 21, 2012 2020 2024 2004 2009 42,600 -8.06(-0.40%)
Nov 20, 2012 2013 2018 1996 2017 45,400 +0.00(+0.00%)
Nov 19, 2012 2013 2018 1996 2017 0 +2.26(+0.11%)
Nov 18, 2012 2027 2029 2002 2015 0 +0.00(+0.00%)
Nov 17, 2012 2027 2029 2002 2015 49,600 -15.57(-0.77%)
Nov 16, 2012 2045 2054 2030 2030 50,600 -25.13(-1.22%)
Nov 15, 2012 2047 2056 2040 2055 48,000 +7.53(+0.37%)
Nov 14, 2012 2078 2078 2044 2048 61,000 -31.38(-1.51%)
Nov 13, 2012 2069 2080 2062 2079 56,600 +0.00(+0.00%)
Nov 12, 2012 2069 2080 2062 2079 0 +10.20(+0.49%)
Nov 11, 2012 2066 2077 2062 2069 0 +0.00(+0.00%)
Nov 10, 2012 2066 2077 2062 2069 54,200 -2.44(-0.12%)
Nov 09, 2012 2091 2093 2071 2072 66,600 -34.22(-1.63%)
Nov 08, 2012 2102 2113 2093 2106 59,400 -0.27(-0.01%)
Nov 07, 2012 2114 2115 2078 2106 71,400 -8.03(-0.38%)
Nov 06, 2012 2113 2123 2105 2114 71,600 +0.00(+0.00%)
Nov 05, 2012 2113 2123 2105 2114 0 -3.02(-0.14%)
Nov 03, 2012 2105 2119 2097 2117 0 +0.00(+0.00%)
Nov 02, 2012 2105 2119 2097 2117 76,600 +12.62(+0.60%)
Nov 01, 2012 2070 2110 2070 2104 82,800 +35.55(+1.72%)
Oct 31, 2012 2061 2070 2054 2069 59,600 +6.53(+0.32%)
Oct 30, 2012 2059 2076 2054 2062 60,600 +3.41(+0.17%)
Oct 29, 2012 2062 2068 2053 2059 53,600 -7.27(-0.35%)
Oct 27, 2012 2100 2102 2058 2066 0 +0.00(+0.00%)
Oct 26, 2012 2100 2102 2058 2066 78,600 -35.37(-1.68%)
Oct 25, 2012 2115 2129 2101 2102 85,400 -14.41(-0.68%)
Oct 24, 2012 2107 2124 2105 2116 72,800 +1.54(+0.07%)
Oct 23, 2012 2132 2136 2112 2114 72,600 -18.31(-0.86%)
Oct 22, 2012 2119 2138 2113 2133 60,200 +4.46(+0.21%)
Oct 20, 2012 2130 2137 2126 2128 0 +0.00(+0.00%)
Oct 19, 2012 2130 2137 2126 2128 67,600 -3.39(-0.16%)
Oct 18, 2012 2108 2138 2107 2132 87,200 +26.07(+1.24%)
Oct 17, 2012 2104 2113 2088 2106 59,800 +6.81(+0.32%)
Oct 16, 2012 2097 2112 2090 2099 57,800 +0.11(+0.01%)
Oct 15, 2012 2105 2107 2085 2099 54,000 -6.23(-0.30%)
Oct 14, 2012 2109 2127 2093 2105 0 +0.00(+0.00%)
Oct 13, 2012 2109 2127 2093 2105 0 +0.00(+0.00%)
Oct 12, 2012 2109 2127 2093 2105 68,200 +2.06(+0.10%)
Oct 11, 2012 2114 2118 2101 2103 74,400 -17.07(-0.81%)
Oct 10, 2012 2112 2122 2103 2120 79,000 +4.71(+0.22%)
Oct 09, 2012 2082 2119 2082 2115 84,600 +40.81(+1.97%)
Oct 08, 2012 2085 2096 2063 2074 55,200 -11.75(-0.56%)
Oct 06, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 05, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 04, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 03, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 02, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 01, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 30, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 29, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 28, 2012 2043 2090 2040 2086 79,400 +29.85(+1.45%)
Sep 27, 2012 2003 2068 2002 2056 76,600 +52.15(+2.60%)
Sep 26, 2012 2028 2033 1999 2004 50,400 -25.12(-1.24%)
Sep 25, 2012 2029 2039 2022 2029 48,200 -3.90(-0.19%)
Sep 24, 2012 2016 2041 2005 2033 57,600 +6.50(+0.32%)
Sep 23, 2012 2021 2042 2018 2027 0 +0.00(+0.00%)
Sep 22, 2012 2021 2042 2018 2027 0 +0.00(+0.00%)
Sep 21, 2012 2021 2042 2018 2027 60,200 +1.85(+0.09%)
Sep 20, 2012 2060 2060 2023 2025 67,400 -42.99(-2.08%)
Sep 19, 2012 2061 2070 2055 2068 52,200 +8.29(+0.40%)
Sep 18, 2012 2069 2075 2054 2060 53,800 -18.96(-0.91%)
Sep 17, 2012 2121 2122 2077 2078 76,400 -45.35(-2.14%)
Sep 16, 2012 2127 2136 2111 2124 0 +0.00(+0.00%)
Sep 15, 2012 2127 2136 2111 2124 0 +0.00(+0.00%)
Sep 14, 2012 2127 2136 2111 2124 91,200 +13.47(+0.64%)
Sep 13, 2012 2124 2130 2110 2110 79,000 -16.17(-0.76%)
Sep 12, 2012 2130 2138 2109 2127 84,200 +6.00(+0.28%)
Sep 11, 2012 2128 2128 2107 2121 80,400 -14.34(-0.67%)
Sep 10, 2012 2128 2140 2120 2135 103,600 +7.13(+0.34%)
Sep 08, 2012 2063 2145 2063 2128 0 +0.00(+0.00%)
Sep 07, 2012 2063 2145 2063 2128 140,000 +75.84(+3.70%)
Sep 06, 2012 2041 2053 2036 2052 56,000 +14.24(+0.70%)
Sep 05, 2012 2039 2048 2029 2038 57,600 -5.97(-0.29%)
Sep 04, 2012 2061 2064 2039 2044 57,400 -15.50(-0.75%)
Sep 03, 2012 2045 2067 2041 2059 60,600 +11.63(+0.57%)
Sep 02, 2012 2046 2059 2045 2048 0 +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.