Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,452.30 -18.36 (-0.53%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Jul 31, 2017 3253 3277 3251 3273 0 +19.79(+0.61%)
Jul 30, 2017 3240 3256 3233 3253 0 +0.00(+0.00%)
Jul 29, 2017 3240 3256 3233 3253 0 +0.00(+0.00%)
Jul 28, 2017 3240 3256 3233 3253 0 +3.46(+0.11%)
Jul 27, 2017 3244 3252 3221 3250 0 +2.11(+0.06%)
Jul 26, 2017 3244 3265 3228 3248 0 +3.98(+0.12%)
Jul 25, 2017 3249 3262 3233 3244 0 -6.91(-0.21%)
Jul 24, 2017 3231 3261 3230 3251 0 +12.62(+0.39%)
Jul 23, 2017 3237 3248 3232 3238 0 +0.00(+0.00%)
Jul 22, 2017 3237 3248 3232 3238 0 +0.00(+0.00%)
Jul 21, 2017 3237 3248 3232 3238 0 -6.88(-0.21%)
Jul 20, 2017 3228 3246 3225 3245 0 +13.88(+0.43%)
Jul 19, 2017 3181 3233 3180 3231 0 +43.41(+1.36%)
Jul 18, 2017 3160 3188 3150 3188 0 +11.11(+0.35%)
Jul 17, 2017 3220 3230 3140 3176 0 -45.96(-1.43%)
Jul 16, 2017 3212 3223 3205 3222 0 +0.00(+0.00%)
Jul 15, 2017 3212 3223 3205 3222 0 +0.00(+0.00%)
Jul 14, 2017 3212 3223 3205 3222 0 +4.26(+0.13%)
Jul 13, 2017 3192 3219 3190 3218 0 +20.62(+0.64%)
Jul 12, 2017 3202 3215 3178 3198 0 -5.50(-0.17%)
Jul 11, 2017 3202 3227 3199 3203 0 -9.59(-0.30%)
Jul 10, 2017 3208 3223 3203 3213 0 -5.33(-0.17%)
Jul 09, 2017 3204 3220 3195 3218 0 +0.00(+0.00%)
Jul 08, 2017 3204 3220 3195 3218 0 +0.00(+0.00%)
Jul 07, 2017 3204 3220 3195 3218 0 +5.52(+0.17%)
Jul 06, 2017 3204 3216 3189 3212 0 +5.31(+0.17%)
Jul 05, 2017 3179 3207 3175 3207 0 +24.33(+0.76%)
Jul 04, 2017 3193 3193 3174 3183 0 -13.11(-0.41%)
Jul 03, 2017 3192 3196 3177 3196 0 +3.48(+0.11%)
Jun 30, 2017 3177 3193 3172 3192 0 +4.37(+0.14%)
Jun 29, 2017 3175 3189 3174 3188 0 +14.86(+0.47%)
Jun 28, 2017 3184 3193 3171 3173 0 -18.00(-0.56%)
Jun 27, 2017 3183 3193 3172 3191 0 +5.76(+0.18%)
Jun 26, 2017 3157 3188 3157 3185 0 +27.57(+0.87%)
Jun 25, 2017 3138 3158 3118 3158 0 +0.00(+0.00%)
Jun 24, 2017 3138 3158 3118 3158 0 +0.00(+0.00%)
Jun 23, 2017 3138 3158 3118 3158 0 +10.42(+0.33%)
Jun 22, 2017 3152 3187 3147 3147 0 -8.76(-0.28%)
Jun 21, 2017 3149 3157 3133 3156 0 +16.20(+0.52%)
Jun 20, 2017 3148 3150 3135 3140 0 -4.36(-0.14%)
Jun 19, 2017 3122 3147 3122 3144 0 +21.20(+0.68%)
Jun 18, 2017 3126 3134 3118 3123 0 +0.00(+0.00%)
Jun 17, 2017 3126 3134 3118 3123 0 +0.00(+0.00%)
Jun 16, 2017 3126 3134 3118 3123 0 -9.32(-0.30%)
Jun 15, 2017 3126 3138 3117 3132 0 +1.82(+0.06%)
Jun 14, 2017 3147 3149 3125 3131 0 -23.07(-0.73%)
Jun 13, 2017 3134 3156 3131 3154 0 +13.86(+0.44%)
Jun 12, 2017 3150 3165 3135 3140 0 -18.52(-0.59%)
Jun 11, 2017 3147 3166 3146 3158 0 +0.00(+0.00%)
Jun 10, 2017 3147 3166 3146 3158 0 +0.00(+0.00%)
Jun 09, 2017 3147 3166 3146 3158 0 +8.07(+0.26%)
Jun 08, 2017 3136 3153 3133 3150 0 +10.01(+0.32%)
Jun 07, 2017 3102 3141 3099 3140 0 +38.19(+1.23%)
Jun 06, 2017 3085 3103 3079 3102 0 +10.47(+0.34%)
Jun 05, 2017 3102 3106 3085 3092 0 -13.88(-0.45%)
Jun 04, 2017 3094 3110 3082 3106 0 +0.00(+0.00%)
Jun 03, 2017 3094 3110 3082 3106 0 +0.00(+0.00%)
Jun 02, 2017 3094 3110 3082 3106 0 +2.92(+0.09%)
Jun 01, 2017 3108 3114 3098 3103 0 -14.56(-0.47%)
May 31, 2017 3125 3143 3112 3117 0 +7.12(+0.23%)
May 30, 2017 3101 3121 3100 3110 0 +0.00(+0.00%)
May 29, 2017 3101 3121 3100 3110 0 +0.00(+0.00%)
May 28, 2017 3101 3121 3100 3110 0 +0.00(+0.00%)
May 27, 2017 3101 3121 3100 3110 0 +0.00(+0.00%)
May 26, 2017 3101 3121 3100 3110 0 +2.23(+0.07%)
May 25, 2017 3055 3115 3053 3108 0 +43.75(+1.43%)
May 24, 2017 3048 3065 3022 3064 0 +2.13(+0.07%)
May 23, 2017 3069 3084 3051 3062 0 -13.73(-0.45%)
May 22, 2017 3087 3104 3063 3076 0 -14.95(-0.48%)
May 21, 2017 3087 3095 3081 3091 0 +0.00(+0.00%)
May 20, 2017 3087 3095 3081 3091 0 +0.00(+0.00%)
May 19, 2017 3087 3095 3081 3091 0 +0.49(+0.02%)
May 18, 2017 3082 3103 3078 3090 0 -14.30(-0.46%)
May 17, 2017 3108 3120 3101 3104 0 -8.52(-0.27%)
May 16, 2017 3083 3114 3061 3113 0 +22.73(+0.74%)
May 15, 2017 3086 3099 3086 3090 0 +6.72(+0.22%)
May 14, 2017 3054 3090 3052 3084 0 +0.00(+0.00%)
May 13, 2017 3054 3090 3052 3084 0 +0.00(+0.00%)
May 12, 2017 3054 3090 3052 3084 0 +22.01(+0.72%)
May 11, 2017 3037 3064 3017 3062 0 +8.72(+0.29%)
May 10, 2017 3078 3091 3052 3053 0 -27.75(-0.90%)
May 09, 2017 3065 3084 3057 3081 0 +1.92(+0.06%)
May 08, 2017 3090 3093 3068 3079 0 -24.43(-0.79%)
May 07, 2017 3115 3118 3092 3103 0 +0.00(+0.00%)
May 06, 2017 3115 3118 3092 3103 0 +0.00(+0.00%)
May 05, 2017 3115 3118 3092 3103 0 -24.33(-0.78%)
May 04, 2017 3127 3144 3111 3127 0 -7.98(-0.25%)
May 03, 2017 3138 3148 3124 3135 0 -8.36(-0.27%)
May 02, 2017 3147 3155 3137 3144 0 -10.95(-0.35%)
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.