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 (%)
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%)
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.