Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shanghai
(IX:
SHANG
)
3,154.55
+0.23 (+0.01%)
Daily Price
Updated: 3:59 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
3197
3215
3182
3185
0
-17.16(-0.54%)
Aug 30, 2022
3217
3232
3184
3202
0
-25.08(-0.78%)
Aug 29, 2022
3240
3244
3213
3227
0
-13.51(-0.42%)
Aug 28, 2022
3203
3241
3199
3241
0
+4.51(+0.14%)
Aug 25, 2022
3251
3266
3232
3236
0
-10.03(-0.31%)
Aug 24, 2022
3223
3248
3199
3246
0
+31.05(+0.97%)
Aug 23, 2022
3279
3282
3212
3215
0
-61.02(-1.86%)
Aug 22, 2022
3274
3285
3263
3276
0
-1.57(-0.05%)
Aug 21, 2022
3250
3278
3247
3278
0
+19.71(+0.60%)
Aug 18, 2022
3276
3286
3258
3258
0
-19.46(-0.59%)
Aug 17, 2022
3286
3289
3271
3278
0
-14.99(-0.46%)
Aug 16, 2022
3282
3296
3263
3293
0
+14.65(+0.45%)
Aug 15, 2022
3279
3295
3272
3278
0
+1.79(+0.05%)
Aug 14, 2022
3268
3287
3262
3276
0
-0.80(-0.02%)
Aug 11, 2022
3276
3288
3273
3277
0
-4.78(-0.15%)
Aug 10, 2022
3243
3282
3238
3282
0
+51.65(+1.60%)
Aug 09, 2022
3242
3253
3218
3230
0
-17.41(-0.54%)
Aug 08, 2022
3236
3249
3228
3247
0
+10.50(+0.32%)
Aug 07, 2022
3219
3238
3214
3237
0
+9.90(+0.31%)
Aug 04, 2022
3195
3229
3184
3227
0
+37.99(+1.19%)
Aug 03, 2022
3179
3191
3156
3189
0
+25.37(+0.80%)
Aug 02, 2022
3189
3218
3159
3164
0
-22.60(-0.71%)
Aug 01, 2022
3231
3231
3155
3186
0
-73.69(-2.26%)
Jul 31, 2022
3247
3264
3226
3260
0
+6.72(+0.21%)
Jul 28, 2022
3283
3295
3246
3253
0
-29.34(-0.89%)
Jul 27, 2022
3288
3306
3277
3283
0
+6.82(+0.21%)
Jul 26, 2022
3272
3283
3266
3276
0
-1.68(-0.05%)
Jul 25, 2022
3254
3282
3246
3277
0
+27.05(+0.83%)
Jul 24, 2022
3270
3273
3243
3250
0
-19.58(-0.60%)
Jul 21, 2022
3276
3294
3247
3270
0
-2.03(-0.06%)
Jul 20, 2022
3298
3301
3272
3272
0
-32.72(-0.99%)
Jul 19, 2022
3292
3308
3288
3305
0
+25.29(+0.77%)
Jul 18, 2022
3279
3284
3256
3279
0
+1.33(+0.04%)
Jul 17, 2022
3235
3278
3226
3278
0
+50.04(+1.55%)
Jul 14, 2022
3261
3289
3228
3228
0
-53.68(-1.64%)
Jul 13, 2022
3277
3299
3261
3282
0
-2.55(-0.08%)
Jul 12, 2022
3280
3297
3266
3284
0
+2.82(+0.09%)
Jul 11, 2022
3307
3319
3277
3281
0
-32.11(-0.97%)
Jul 10, 2022
3341
3341
3297
3314
0
-42.50(-1.27%)
Jul 07, 2022
3380
3386
3354
3356
0
-8.32(-0.25%)
Jul 06, 2022
3353
3376
3332
3364
0
+9.05(+0.27%)
Jul 05, 2022
3391
3391
3333
3355
0
-48.68(-1.43%)
Jul 04, 2022
3411
3425
3372
3404
0
-1.40(-0.04%)
Jul 03, 2022
3382
3406
3364
3405
0
+17.79(+0.53%)
Jun 30, 2022
3400
3404
3378
3388
0
-10.98(-0.32%)
Jun 29, 2022
3359
3417
3359
3399
0
+37.10(+1.10%)
Jun 28, 2022
3400
3415
3358
3362
0
-47.69(-1.40%)
Jun 27, 2022
3378
3412
3359
3409
0
+30.02(+0.89%)
Jun 26, 2022
3364
3393
3364
3379
0
+29.44(+0.88%)
Jun 23, 2022
3325
3357
3323
3350
0
+29.60(+0.89%)
Jun 22, 2022
3269
3320
3262
3320
0
+52.95(+1.62%)
Jun 21, 2022
3309
3311
3267
3267
0
-39.52(-1.20%)
Jun 20, 2022
3314
3329
3280
3307
0
-8.71(-0.26%)
Jun 19, 2022
3316
3334
3293
3315
0
-1.36(-0.04%)
Jun 16, 2022
3266
3323
3263
3317
0
+31.41(+0.96%)
Jun 15, 2022
3307
3320
3278
3285
0
-20.03(-0.61%)
Jun 14, 2022
3289
3359
3289
3305
0
+16.50(+0.50%)
Jun 13, 2022
3224
3289
3196
3289
0
+33.36(+1.02%)
Jun 12, 2022
3256
3273
3229
3256
0
-29.28(-0.89%)
Jun 09, 2022
3214
3287
3211
3285
0
+45.88(+1.42%)
Jun 08, 2022
3259
3271
3223
3239
0
-24.84(-0.76%)
Jun 07, 2022
3245
3267
3216
3264
0
+22.03(+0.68%)
Jun 06, 2022
3235
3253
3223
3242
0
+5.39(+0.17%)
Jun 05, 2022
3197
3237
3182
3236
0
+40.91(+1.28%)
Jun 01, 2022
3170
3197
3164
3195
0
+13.30(+0.42%)
May 31, 2022
3180
3191
3160
3182
0
-4.27(-0.13%)
May 30, 2022
3150
3189
3142
3186
0
+37.37(+1.19%)
May 29, 2022
3142
3151
3123
3149
0
+18.82(+0.60%)
May 26, 2022
3135
3151
3113
3130
0
+7.13(+0.23%)
May 25, 2022
3111
3133
3079
3123
0
+15.65(+0.50%)
May 24, 2022
3070
3108
3070
3107
0
+36.53(+1.19%)
May 23, 2022
3149
3153
3071
3071
0
-75.93(-2.41%)
May 22, 2022
3150
3151
3128
3147
0
+0.29(+0.01%)
May 19, 2022
3107
3147
3107
3147
0
+49.61(+1.60%)
May 18, 2022
3047
3097
3043
3097
0
+10.98(+0.36%)
May 17, 2022
3096
3106
3071
3086
0
-7.72(-0.25%)
May 16, 2022
3076
3094
3058
3094
0
+19.95(+0.65%)
May 15, 2022
3101
3103
3063
3074
0
-10.53(-0.34%)
May 12, 2022
3068
3086
3059
3084
0
+29.29(+0.96%)
May 11, 2022
3045
3072
3033
3055
0
-3.71(-0.12%)
May 10, 2022
3035
3101
3035
3059
0
+22.86(+0.75%)
May 09, 2022
2966
3044
2957
3036
0
+31.70(+1.06%)
May 08, 2022
2990
3016
2984
3004
0
+2.58(+0.09%)
May 05, 2022
3011
3031
2993
3002
0
-66.20(-2.16%)
May 04, 2022
3045
3082
3042
3068
0
+20.70(+0.68%)
Apr 28, 2022
2986
3048
2968
3047
0
+71.58(+2.41%)
Apr 27, 2022
2946
2992
2937
2975
0
+17.20(+0.58%)
Apr 26, 2022
2867
2959
2864
2958
0
+71.85(+2.49%)
Apr 25, 2022
2930
2958
2878
2886
0
-42.08(-1.44%)
Apr 24, 2022
3034
3044
2929
2929
0
-158.41(-5.13%)
Apr 21, 2022
3058
3106
3049
3087
0
+7.11(+0.23%)
Apr 20, 2022
3138
3161
3070
3080
0
-71.24(-2.26%)
Apr 19, 2022
3190
3192
3142
3151
0
-42.98(-1.35%)
Apr 18, 2022
3192
3208
3175
3194
0
-1.49(-0.05%)
Apr 17, 2022
3186
3204
3167
3196
0
-15.72(-0.49%)
Apr 14, 2022
3211
3230
3200
3211
0
-14.40(-0.45%)
Apr 13, 2022
3204
3240
3200
3226
0
+38.82(+1.22%)
Apr 12, 2022
3200
3225
3184
3187
0
-26.51(-0.83%)
Apr 11, 2022
3165
3215
3141
3213
0
+46.20(+1.46%)
Apr 10, 2022
3240
3240
3157
3167
0
-84.72(-2.61%)
Apr 07, 2022
3240
3257
3208
3252
0
+15.15(+0.47%)
Apr 06, 2022
3268
3290
3236
3237
0
-46.73(-1.42%)
Apr 05, 2022
3269
3288
3256
3283
0
+0.71(+0.02%)
Mar 31, 2022
3235
3287
3226
3283
0
+30.52(+0.94%)
Mar 30, 2022
3256
3272
3246
3252
0
-14.40(-0.44%)
Mar 29, 2022
3218
3267
3216
3267
0
+62.66(+1.96%)
Mar 28, 2022
3216
3229
3196
3204
0
-10.56(-0.33%)
Mar 27, 2022
3185
3230
3160
3214
0
+2.26(+0.07%)
Mar 24, 2022
3247
3257
3212
3212
0
-38.02(-1.17%)
Mar 23, 2022
3256
3267
3237
3250
0
-20.77(-0.63%)
Mar 22, 2022
3265
3280
3252
3271
0
+11.17(+0.34%)
Mar 21, 2022
3250
3279
3240
3260
0
+6.17(+0.19%)
Mar 20, 2022
3256
3268
3223
3254
0
+2.62(+0.08%)
Mar 17, 2022
3207
3261
3197
3251
0
+36.03(+1.12%)
Mar 16, 2022
3215
3260
3203
3215
0
+44.33(+1.40%)
Mar 15, 2022
3108
3178
3023
3171
0
+106.74(+3.48%)
Mar 14, 2022
3192
3197
3064
3064
0
-159.56(-4.95%)
Mar 13, 2022
3272
3298
3224
3224
0
-86.22(-2.61%)
Mar 10, 2022
3259
3316
3217
3310
0
+13.66(+0.41%)
Mar 09, 2022
3312
3327
3291
3296
0
+39.70(+1.22%)
Mar 08, 2022
3304
3321
3148
3256
0
-37.14(-1.13%)
Mar 07, 2022
3373
3384
3287
3294
0
-79.33(-2.35%)
Mar 06, 2022
3439
3439
3361
3373
0
-74.79(-2.17%)
Mar 03, 2022
3460
3475
3438
3448
0
-33.46(-0.96%)
Mar 02, 2022
3496
3500
3473
3481
0
-3.08(-0.09%)
Mar 01, 2022
3478
3487
3467
3484
0
-4.64(-0.13%)
Feb 28, 2022
3471
3491
3466
3489
0
+26.52(+0.77%)
Feb 27, 2022
3450
3462
3426
3462
0
+10.90(+0.32%)
Feb 24, 2022
3445
3480
3441
3451
0
-37.74(-1.08%)
Feb 22, 2022
3459
3491
3458
3489
0
+32.00(+0.93%)
Feb 21, 2022
3473
3473
3438
3457
0
-33.46(-0.96%)
Feb 20, 2022
3488
3492
3472
3491
0
-0.15(-0.00%)
Feb 17, 2022
3452
3491
3447
3491
0
+22.72(+0.66%)
Feb 16, 2022
3464
3481
3454
3468
0
+2.21(+0.06%)
Feb 15, 2022
3457
3475
3454
3466
0
+19.74(+0.57%)
Feb 14, 2022
3428
3447
3422
3446
0
+17.21(+0.50%)
Feb 13, 2022
3452
3457
3415
3429
0
-34.07(-0.98%)
Feb 10, 2022
3472
3500
3459
3463
0
-22.96(-0.66%)
Feb 09, 2022
3482
3489
3464
3486
0
+5.96(+0.17%)
Feb 08, 2022
3451
3485
3444
3480
0
+27.32(+0.79%)
Feb 07, 2022
3429
3453
3390
3453
0
+23.05(+0.67%)
Feb 06, 2022
3408
3434
3408
3430
0
+68.14(+2.03%)
Jan 27, 2022
3408
3417
3357
3361
0
-32.81(-0.97%)
Jan 26, 2022
3456
3456
3392
3394
0
-61.42(-1.78%)
Jan 25, 2022
3443
3462
3418
3456
0
+22.61(+0.66%)
Jan 24, 2022
3509
3520
3433
3433
0
-91.04(-2.58%)
Jan 23, 2022
3508
3532
3500
3524
0
+1.53(+0.04%)
Jan 20, 2022
3547
3547
3515
3523
0
-32.49(-0.91%)
Jan 19, 2022
3556
3576
3541
3555
0
-3.12(-0.09%)
Jan 18, 2022
3568
3579
3542
3558
0
-11.73(-0.33%)
Jan 17, 2022
3542
3579
3531
3570
0
+28.24(+0.80%)
Jan 16, 2022
3522
3546
3519
3542
0
+20.41(+0.58%)
Jan 13, 2022
3544
3548
3519
3521
0
-34.00(-0.96%)
Jan 12, 2022
3601
3601
3555
3555
0
-42.17(-1.17%)
Jan 11, 2022
3578
3600
3572
3597
0
+29.99(+0.84%)
Jan 10, 2022
3590
3602
3563
3567
0
-26.08(-0.73%)
Jan 09, 2022
3573
3594
3555
3594
0
+13.98(+0.39%)
Jan 06, 2022
3589
3607
3577
3580
0
-6.54(-0.18%)
Jan 05, 2022
3581
3594
3560
3586
0
-9.10(-0.25%)
Jan 04, 2022
3628
3628
3583
3595
0
-37.15(-1.02%)
Jan 03, 2022
3649
3652
3610
3632
0
-7.45(-0.20%)
Dec 30, 2021
3626
3643
3625
3640
0
+20.59(+0.57%)
Dec 29, 2021
3596
3629
3596
3619
0
+22.19(+0.62%)
Dec 28, 2021
3631
3631
3596
3597
0
-33.11(-0.91%)
Dec 27, 2021
3620
3631
3607
3630
0
+14.14(+0.39%)
Dec 26, 2021
3613
3632
3602
3616
0
-2.08(-0.06%)
Dec 23, 2021
3645
3649
3612
3618
0
-25.29(-0.69%)
Dec 22, 2021
3625
3644
3618
3643
0
+20.72(+0.57%)
Dec 21, 2021
3633
3636
3617
3623
0
-2.51(-0.07%)
Dec 20, 2021
3591
3627
3591
3625
0
+31.53(+0.88%)
Dec 19, 2021
3620
3644
3589
3594
0
-38.76(-1.07%)
Dec 16, 2021
3670
3674
3632
3632
0
-42.66(-1.16%)
Dec 15, 2021
3649
3675
3645
3675
0
+27.39(+0.75%)
Dec 14, 2021
3655
3668
3645
3648
0
-13.90(-0.38%)
Dec 13, 2021
3670
3672
3655
3662
0
-19.55(-0.53%)
Dec 12, 2021
3687
3709
3678
3681
0
+14.73(+0.40%)
Dec 09, 2021
3654
3668
3651
3666
0
-6.69(-0.18%)
Dec 08, 2021
3641
3688
3639
3673
0
+35.47(+0.98%)
Dec 07, 2021
3603
3638
3592
3638
0
+42.48(+1.18%)
Dec 06, 2021
3611
3614
3573
3595
0
+5.78(+0.16%)
Dec 05, 2021
3615
3626
3587
3589
0
-18.12(-0.50%)
Dec 02, 2021
3576
3608
3573
3607
0
+33.59(+0.94%)
Dec 01, 2021
3573
3587
3567
3574
0
-3.05(-0.09%)
Nov 30, 2021
3562
3577
3559
3577
0
+13.00(+0.36%)
Nov 29, 2021
3571
3582
3546
3564
0
+1.19(+0.03%)
Nov 28, 2021
3529
3564
3526
3563
0
-1.39(-0.04%)
Nov 25, 2021
3576
3576
3555
3564
0
-20.09(-0.56%)
Nov 24, 2021
3593
3597
3580
3584
0
-8.52(-0.24%)
Nov 23, 2021
3590
3603
3575
3593
0
+3.61(+0.10%)
Nov 22, 2021
3581
3598
3577
3589
0
+7.01(+0.20%)
Nov 21, 2021
3563
3585
3563
3582
0
+21.71(+0.61%)
Nov 18, 2021
3519
3562
3518
3560
0
+39.66(+1.13%)
Nov 17, 2021
3531
3538
3513
3521
0
-16.66(-0.47%)
Nov 16, 2021
3519
3538
3514
3537
0
+15.58(+0.44%)
Nov 15, 2021
3530
3550
3518
3522
0
-11.51(-0.33%)
Nov 14, 2021
3543
3550
3521
3533
0
-5.80(-0.16%)
Nov 11, 2021
3534
3544
3527
3539
0
+6.31(+0.18%)
Nov 10, 2021
3486
3534
3483
3533
0
+40.33(+1.15%)
Nov 09, 2021
3499
3499
3448
3492
0
-14.54(-0.41%)
Nov 08, 2021
3507
3515
3489
3507
0
+8.37(+0.24%)
Nov 07, 2021
3492
3507
3484
3499
0
+7.06(+0.20%)
Nov 04, 2021
3520
3526
3491
3492
0
-35.30(-1.00%)
Nov 03, 2021
3506
3528
3503
3527
0
+28.33(+0.81%)
Nov 02, 2021
3501
3513
3480
3499
0
-7.09(-0.20%)
Nov 01, 2021
3543
3559
3478
3506
0
-38.85(-1.10%)
Oct 31, 2021
3530
3557
3519
3544
0
-2.86(-0.08%)
Oct 28, 2021
3519
3547
3503
3547
0
+28.92(+0.82%)
Oct 27, 2021
3549
3552
3509
3518
0
-43.89(-1.23%)
Oct 26, 2021
3590
3590
3553
3562
0
-35.33(-0.98%)
Oct 25, 2021
3613
3625
3590
3598
0
-12.22(-0.34%)
Oct 24, 2021
3574
3611
3564
3610
0
+27.26(+0.76%)
Oct 21, 2021
3583
0
-12.18(-0.34%)
Oct 20, 2021
3590
3611
3576
3595
0
+7.78(+0.22%)
Oct 19, 2021
3583
3596
3574
3587
0
-6.15(-0.17%)
Oct 18, 2021
3562
3597
3561
3593
0
+25.01(+0.70%)
Oct 17, 2021
3571
3571
3539
3568
0
-4.23(-0.12%)
Oct 14, 2021
3552
3579
3543
3572
0
+14.09(+0.40%)
Oct 13, 2021
3555
3570
3547
3558
0
-3.48(-0.10%)
Oct 12, 2021
3543
3569
3516
3562
0
+14.82(+0.42%)
Oct 11, 2021
3581
3584
3515
3547
0
-44.77(-1.25%)
Oct 10, 2021
3600
3615
3587
3592
0
-0.46(-0.01%)
Oct 07, 2021
3609
3613
3572
3592
0
+24.00(+0.67%)
Sep 29, 2021
3542
3572
3542
3568
0
+31.88(+0.90%)
Sep 28, 2021
3574
3574
3518
3536
0
-65.93(-1.83%)
Sep 27, 2021
3578
3611
3569
3602
0
+19.39(+0.54%)
Sep 26, 2021
3626
3641
3560
3583
0
-30.24(-0.84%)
Sep 23, 2021
3638
3651
3608
3613
0
-29.15(-0.80%)
Sep 22, 2021
3651
3671
3632
3642
0
+13.73(+0.38%)
Sep 21, 2021
3563
3629
3560
3628
0
+14.52(+0.40%)
Sep 16, 2021
3595
3621
3569
3614
0
+6.88(+0.19%)
Sep 15, 2021
3665
3678
3607
3607
0
-49.13(-1.34%)
Sep 14, 2021
3651
3678
3638
3656
0
-6.38(-0.17%)
Sep 13, 2021
3710
3724
3656
3663
0
-52.77(-1.42%)
Sep 12, 2021
3699
3717
3693
3715
0
+12.26(+0.33%)
Sep 09, 2021
3691
3723
3682
3703
0
+9.98(+0.27%)
Sep 08, 2021
3667
3693
3662
3693
0
+17.94(+0.49%)
Sep 07, 2021
3673
3695
3661
3675
0
-1.40(-0.04%)
Sep 06, 2021
3622
3682
3615
3677
0
+54.73(+1.51%)
Sep 05, 2021
3580
3626
3580
3622
0
+40.13(+1.12%)
Sep 02, 2021
3603
3614
3569
3582
0
-15.31(-0.43%)
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
.