Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,021.98 -22.62 (-0.74%)
Daily Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jan 31, 2016 2653 2755 2650 2738 0 +0.00(+0.00%)
Jan 30, 2016 2653 2755 2650 2738 0 +0.00(+0.00%)
Jan 29, 2016 2653 2755 2650 2738 0 +81.94(+3.09%)
Jan 28, 2016 2711 2741 2647 2656 0 -79.90(-2.92%)
Jan 27, 2016 2756 2769 2638 2736 0 -14.23(-0.52%)
Jan 26, 2016 2908 2912 2744 2750 0 -188.72(-6.42%)
Jan 25, 2016 2934 2956 2912 2939 0 +21.95(+0.75%)
Jan 24, 2016 2911 2931 2852 2917 0 +0.00(+0.00%)
Jan 23, 2016 2911 2931 2852 2917 0 +0.00(+0.00%)
Jan 22, 2016 2911 2931 2852 2917 0 +36.08(+1.25%)
Jan 21, 2016 2934 2999 2880 2880 0 -96.21(-3.23%)
Jan 20, 2016 2993 3016 2952 2977 0 -31.05(-1.03%)
Jan 19, 2016 2914 3012 2906 3008 0 +93.90(+3.22%)
Jan 18, 2016 2848 2945 2845 2914 0 +12.87(+0.44%)
Jan 17, 2016 2988 3002 2884 2901 0 +0.00(+0.00%)
Jan 16, 2016 2988 3002 2884 2901 0 +0.00(+0.00%)
Jan 15, 2016 2988 3002 2884 2901 0 -106.68(-3.55%)
Jan 14, 2016 2874 3012 2868 3008 0 +58.05(+1.97%)
Jan 13, 2016 3041 3059 2949 2950 0 -73.26(-2.42%)
Jan 12, 2016 3026 3048 2978 3023 0 +6.16(+0.20%)
Jan 11, 2016 3132 3166 3017 3017 0 -169.71(-5.33%)
Jan 10, 2016 3195 3235 3057 3186 0 +0.00(+0.00%)
Jan 09, 2016 3195 3235 3057 3186 0 +0.00(+0.00%)
Jan 08, 2016 3195 3235 3057 3186 0 +61.41(+1.97%)
Jan 07, 2016 3310 3310 3116 3125 0 -236.84(-7.04%)
Jan 06, 2016 3291 3363 3289 3362 0 +74.13(+2.25%)
Jan 05, 2016 3197 3328 3190 3288 0 -8.55(-0.26%)
Jan 04, 2016 3537 3539 3296 3296 0 -242.92(-6.86%)
Jan 03, 2016 3570 3581 3538 3539 0 +0.00(+0.00%)
Jan 02, 2016 3570 3581 3538 3539 0 +0.00(+0.00%)
Jan 01, 2016 3570 3581 3538 3539 0 +0.00(+0.00%)
Dec 31, 2015 3570 3581 3538 3539 0 -33.70(-0.94%)
Dec 30, 2015 3567 3574 3538 3573 0 +9.14(+0.26%)
Dec 29, 2015 3528 3564 3516 3564 0 +29.96(+0.85%)
Dec 28, 2015 3636 3642 3534 3534 0 -94.13(-2.59%)
Dec 27, 2015 3614 3635 3602 3628 0 +0.00(+0.00%)
Dec 26, 2015 3614 3635 3602 3628 0 +0.00(+0.00%)
Dec 25, 2015 3614 3635 3602 3628 0 +15.42(+0.43%)
Dec 24, 2015 3631 3640 3572 3612 0 -23.60(-0.65%)
Dec 23, 2015 3653 3685 3633 3636 0 -15.68(-0.43%)
Dec 22, 2015 3646 3653 3617 3652 0 +9.30(+0.26%)
Dec 21, 2015 3569 3651 3566 3642 0 +63.51(+1.77%)
Dec 20, 2015 3575 3615 3568 3579 0 +0.00(+0.00%)
Dec 19, 2015 3575 3615 3568 3579 0 +0.00(+0.00%)
Dec 18, 2015 3575 3615 3568 3579 0 -1.04(-0.03%)
Dec 17, 2015 3534 3583 3534 3580 0 +63.81(+1.81%)
Dec 16, 2015 3522 3539 3506 3516 0 +5.84(+0.17%)
Dec 15, 2015 3518 3530 3497 3510 0 -10.32(-0.29%)
Dec 14, 2015 3404 3522 3399 3521 0 +86.09(+2.51%)
Dec 13, 2015 3442 3456 3411 3435 0 +0.00(+0.00%)
Dec 12, 2015 3442 3456 3411 3435 0 +0.00(+0.00%)
Dec 11, 2015 3442 3456 3411 3435 0 -20.92(-0.61%)
Dec 10, 2015 3470 3504 3446 3456 0 -16.94(-0.49%)
Dec 09, 2015 3463 3496 3455 3472 0 +2.37(+0.07%)
Dec 08, 2015 3519 3519 3467 3470 0 -66.86(-1.89%)
Dec 07, 2015 3530 3544 3507 3537 0 +11.94(+0.34%)
Dec 06, 2015 3558 3569 3510 3525 0 +0.00(+0.00%)
Dec 05, 2015 3558 3569 3510 3525 0 +0.00(+0.00%)
Dec 04, 2015 3558 3569 3510 3525 0 -59.83(-1.67%)
Dec 03, 2015 3526 3592 3517 3585 0 +47.91(+1.35%)
Dec 02, 2015 3450 3539 3428 3537 0 +80.60(+2.33%)
Dec 01, 2015 3442 3483 3418 3456 0 +10.91(+0.32%)
Nov 30, 2015 3434 3470 3328 3445 0 +9.10(+0.26%)
Nov 29, 2015 3617 3622 3412 3436 0 +0.00(+0.00%)
Nov 28, 2015 3617 3622 3412 3436 0 +0.00(+0.00%)
Nov 27, 2015 3617 3622 3412 3436 0 -199.25(-5.48%)
Nov 26, 2015 3660 3668 3630 3636 0 -12.38(-0.34%)
Nov 25, 2015 3614 3648 3608 3648 0 +31.82(+0.88%)
Nov 24, 2015 3603 3616 3563 3616 0 +5.80(+0.16%)
Nov 23, 2015 3631 3655 3599 3610 0 -20.19(-0.56%)
Nov 22, 2015 3621 3641 3608 3630 0 +0.00(+0.00%)
Nov 21, 2015 3621 3641 3608 3630 0 +0.00(+0.00%)
Nov 20, 2015 3621 3641 3608 3630 0 +13.44(+0.37%)
Nov 19, 2015 3574 3618 3561 3617 0 +48.59(+1.36%)
Nov 18, 2015 3605 3617 3559 3568 0 -36.33(-1.01%)
Nov 17, 2015 3630 3678 3598 3605 0 -2.16(-0.06%)
Nov 16, 2015 3522 3608 3519 3607 0 +26.12(+0.73%)
Nov 15, 2015 3601 3633 3565 3581 0 +0.00(+0.00%)
Nov 14, 2015 3601 3633 3565 3581 0 +0.00(+0.00%)
Nov 13, 2015 3601 3633 3565 3581 0 -52.06(-1.43%)
Nov 12, 2015 3657 3659 3603 3633 0 -17.35(-0.48%)
Nov 11, 2015 3635 3655 3606 3650 0 +9.76(+0.27%)
Nov 10, 2015 3617 3670 3608 3640 0 -6.39(-0.18%)
Nov 09, 2015 3588 3674 3588 3647 0 +56.85(+1.58%)
Nov 08, 2015 3514 3596 3509 3590 0 +0.00(+0.00%)
Nov 07, 2015 3514 3596 3509 3590 0 +0.00(+0.00%)
Nov 06, 2015 3514 3596 3509 3590 0 +67.21(+1.91%)
Nov 05, 2015 3459 3586 3456 3523 0 +63.18(+1.83%)
Nov 04, 2015 3326 3460 3326 3460 0 +142.94(+4.31%)
Nov 03, 2015 3330 3346 3302 3317 0 -8.38(-0.25%)
Nov 02, 2015 3338 3391 3322 3325 0 -57.48(-1.70%)
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.