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

Shanghai (IX: SHANG )

3,052.90 +8.08 (+0.27%)
Daily Price Updated: 3:59 PM EDT, Apr 25, 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 22, 2020 3038 3045 2955 2977 0 -84.22(-2.75%)
Jan 21, 2020 3038 3069 3006 3061 0 +8.61(+0.28%)
Jan 20, 2020 3086 3086 3051 3052 0 -43.65(-1.41%)
Jan 19, 2020 3082 3096 3070 3096 0 +20.29(+0.66%)
Jan 16, 2020 3081 3092 3067 3076 0 +1.42(+0.05%)
Jan 15, 2020 3096 3096 3071 3074 0 -15.96(-0.52%)
Jan 14, 2020 3103 3108 3082 3090 0 -16.78(-0.54%)
Jan 13, 2020 3121 3127 3106 3107 0 -8.75(-0.28%)
Jan 12, 2020 3091 3116 3075 3116 0 +23.28(+0.75%)
Jan 09, 2020 3102 3105 3081 3092 0 -2.59(-0.08%)
Jan 08, 2020 3083 3097 3080 3095 0 +27.99(+0.91%)
Jan 07, 2020 3094 3094 3059 3067 0 -37.91(-1.22%)
Jan 06, 2020 3085 3105 3084 3105 0 +21.39(+0.69%)
Jan 05, 2020 3071 3107 3065 3083 0 -0.38(-0.01%)
Jan 02, 2020 3089 3094 3075 3084 0 -1.41(-0.05%)
Jan 01, 2020 3066 3098 3066 3085 0 +35.08(+1.15%)
Dec 30, 2019 3036 3052 3031 3050 0 +10.10(+0.33%)
Dec 29, 2019 2998 3041 2983 3040 0 +34.98(+1.16%)
Dec 26, 2019 3007 3036 3004 3005 0 -2.31(-0.08%)
Dec 25, 2019 2981 3007 2980 3007 0 +25.47(+0.85%)
Dec 24, 2019 2980 2988 2971 2982 0 -0.80(-0.03%)
Dec 23, 2019 2966 2984 2961 2983 0 +19.93(+0.67%)
Dec 22, 2019 2999 3009 2960 2963 0 -42.19(-1.40%)
Dec 19, 2019 3020 3027 3002 3005 0 -12.13(-0.40%)
Dec 18, 2019 3017 3021 3008 3017 0 +0.03(+0.00%)
Dec 17, 2019 3021 3033 3012 3017 0 -5.38(-0.18%)
Dec 16, 2019 2985 3039 2982 3022 0 +38.03(+1.27%)
Dec 15, 2019 2971 2985 2959 2984 0 +16.71(+0.56%)
Dec 12, 2019 2938 2970 2936 2968 0 +51.98(+1.78%)
Dec 11, 2019 2926 2926 2913 2916 0 -8.72(-0.30%)
Dec 10, 2019 2923 2928 2915 2924 0 +7.10(+0.24%)
Dec 09, 2019 2909 2919 2903 2917 0 +2.84(+0.10%)
Dec 08, 2019 2914 2920 2905 2914 0 +2.47(+0.08%)
Dec 05, 2019 2902 2912 2895 2912 0 +12.54(+0.43%)
Dec 04, 2019 2887 2902 2885 2899 0 +21.35(+0.74%)
Dec 03, 2019 2877 2882 2869 2878 0 -6.58(-0.23%)
Dec 02, 2019 2870 2885 2857 2885 0 +8.89(+0.31%)
Dec 01, 2019 2874 2889 2870 2876 0 +3.83(+0.13%)
Nov 28, 2019 2886 2892 2859 2872 0 -17.71(-0.61%)
Nov 27, 2019 2902 2910 2883 2890 0 -13.50(-0.47%)
Nov 26, 2019 2905 2914 2893 2903 0 -3.87(-0.13%)
Nov 25, 2019 2913 2915 2898 2907 0 +0.89(+0.03%)
Nov 24, 2019 2886 2907 2881 2906 0 +20.88(+0.72%)
Nov 21, 2019 2906 2925 2874 2885 0 -18.35(-0.63%)
Nov 20, 2019 2903 2910 2892 2904 0 -7.41(-0.25%)
Nov 19, 2019 2928 2930 2907 2911 0 -22.94(-0.78%)
Nov 18, 2019 2904 2934 2903 2934 0 +24.79(+0.85%)
Nov 17, 2019 2890 2911 2884 2909 0 +17.86(+0.62%)
Nov 14, 2019 2911 2918 2891 2891 0 -18.53(-0.64%)
Nov 13, 2019 2908 2917 2900 2910 0 +4.63(+0.16%)
Nov 12, 2019 2913 2914 2894 2905 0 -9.58(-0.33%)
Nov 11, 2019 2913 2918 2892 2915 0 +4.85(+0.17%)
Nov 10, 2019 2950 2950 2907 2910 0 -54.21(-1.83%)
Nov 07, 2019 2994 2999 2963 2964 0 -14.53(-0.49%)
Nov 06, 2019 2978 2989 2969 2979 0 +0.11(+0.00%)
Nov 05, 2019 2992 2996 2970 2979 0 -12.96(-0.43%)
Nov 04, 2019 2978 3008 2968 2992 0 +16.07(+0.54%)
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.