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

Shanghai (IX: SHANG )

3,088.64 +35.74 (+1.17%)
Daily Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2005 1172 1173 1159 1161 20,000 -8.80(-0.75%)
Dec 30, 2005 1158 1170 1158 1170 21,800 +12.83(+1.11%)
Dec 29, 2005 1155 1157 1149 1157 14,600 +2.74(+0.24%)
Dec 28, 2005 1157 1158 1150 1154 15,600 -2.53(-0.22%)
Dec 27, 2005 1146 1160 1145 1157 18,600 +0.00(+0.00%)
Dec 26, 2005 1146 1160 1145 1157 0 +11.95(+1.04%)
Dec 24, 2005 1136 1145 1135 1145 14,400 +9.63(+0.85%)
Dec 23, 2005 1130 1136 1126 1135 11,200 +4.48(+0.40%)
Dec 22, 2005 1136 1142 1129 1131 12,200 -5.58(-0.49%)
Dec 21, 2005 1132 1136 1127 1136 11,800 +4.59(+0.41%)
Dec 20, 2005 1128 1134 1124 1132 12,200 +0.00(+0.00%)
Dec 19, 2005 1128 1134 1124 1132 0 +4.24(+0.38%)
Dec 17, 2005 1123 1128 1119 1128 12,600 +3.95(+0.35%)
Dec 16, 2005 1126 1135 1122 1124 16,800 -1.83(-0.16%)
Dec 15, 2005 1117 1128 1110 1125 15,000 +7.54(+0.67%)
Dec 14, 2005 1116 1119 1107 1118 11,400 +1.48(+0.13%)
Dec 13, 2005 1116 1119 1109 1116 12,000 +0.00(+0.00%)
Dec 12, 2005 1116 1119 1109 1116 0 +2.89(+0.26%)
Dec 10, 2005 1098 1115 1095 1113 13,400 +15.16(+1.38%)
Dec 09, 2005 1101 1106 1093 1098 10,400 -1.29(-0.12%)
Dec 08, 2005 1088 1100 1087 1100 10,400 +11.82(+1.09%)
Dec 07, 2005 1078 1090 1074 1088 11,000 +8.59(+0.80%)
Dec 06, 2005 1093 1093 1077 1079 11,200 +0.00(+0.00%)
Dec 05, 2005 1093 1093 1077 1079 0 -15.09(-1.38%)
Dec 03, 2005 1100 1103 1090 1094 10,600 -4.46(-0.41%)
Dec 02, 2005 1099 1105 1094 1099 9,000 -0.51(-0.05%)
Dec 01, 2005 1095 1100 1091 1099 10,800 +2.27(+0.21%)
Nov 30, 2005 1110 1110 1095 1097 11,800 -13.83(-1.25%)
Nov 29, 2005 1114 1119 1107 1111 12,800 +0.00(+0.00%)
Nov 28, 2005 1114 1119 1107 1111 0 -4.10(-0.37%)
Nov 26, 2005 1113 1115 1107 1115 15,600 +1.55(+0.14%)
Nov 25, 2005 1105 1118 1104 1113 17,200 +7.62(+0.69%)
Nov 24, 2005 1097 1106 1094 1106 12,600 +7.09(+0.65%)
Nov 23, 2005 1120 1120 1098 1099 14,600 -21.28(-1.90%)
Nov 22, 2005 1118 1123 1114 1120 15,600 +0.00(+0.00%)
Nov 21, 2005 1118 1123 1114 1120 0 +2.94(+0.26%)
Nov 19, 2005 1096 1123 1094 1117 22,400 +21.69(+1.98%)
Nov 18, 2005 1095 1099 1090 1095 12,000 -0.58(-0.05%)
Nov 17, 2005 1087 1096 1075 1096 12,600 +8.38(+0.77%)
Nov 16, 2005 1089 1099 1083 1088 12,200 -1.14(-0.10%)
Nov 15, 2005 1090 1090 1083 1089 9,200 +0.00(+0.00%)
Nov 14, 2005 1090 1090 1083 1089 0 -1.54(-0.14%)
Nov 12, 2005 1086 1094 1079 1090 12,600 +1.89(+0.17%)
Nov 11, 2005 1107 1107 1086 1088 16,200 -19.85(-1.79%)
Nov 10, 2005 1111 1117 1108 1108 16,800 -2.00(-0.18%)
Nov 09, 2005 1100 1111 1093 1110 15,400 +9.50(+0.86%)
Nov 08, 2005 1100 1101 1090 1101 12,000 +0.00(+0.00%)
Nov 07, 2005 1100 1101 1090 1101 0 +0.60(+0.05%)
Nov 05, 2005 1094 1100 1088 1100 12,800 +4.78(+0.44%)
Nov 04, 2005 1105 1111 1091 1095 16,800 -9.52(-0.86%)
Nov 03, 2005 1090 1109 1090 1105 18,800 +14.84(+1.36%)
Nov 02, 2005 1092 1094 1074 1090 14,000 -2.87(-0.26%)
Nov 01, 2005 1079 1096 1078 1093 14,800 +0.00(+0.00%)
Oct 31, 2005 1079 1096 1078 1093 0 +11.95(+1.11%)
Oct 28, 2005 1098 1102 1067 1081 18,000 -16.91(-1.54%)
Oct 27, 2005 1094 1101 1087 1098 17,200 +0.62(+0.06%)
Oct 26, 2005 1119 1119 1095 1097 19,200 -24.76(-2.21%)
Oct 25, 2005 1140 1140 1121 1122 17,000 -19.25(-1.69%)
Oct 24, 2005 1141 1143 1134 1141 17,200 -0.15(-0.01%)
Oct 21, 2005 1136 1146 1132 1141 18,000 +5.37(+0.47%)
Oct 20, 2005 1133 1136 1119 1136 17,400 +1.34(+0.12%)
Oct 19, 2005 1141 1151 1132 1135 19,000 -6.59(-0.58%)
Oct 18, 2005 1131 1142 1130 1141 19,000 +9.82(+0.87%)
Oct 17, 2005 1138 1138 1122 1131 15,200 -8.17(-0.72%)
Oct 14, 2005 1152 1154 1136 1140 15,200 -13.06(-1.13%)
Oct 13, 2005 1162 1165 1152 1153 17,000 -9.24(-0.80%)
Oct 12, 2005 1157 1166 1152 1162 18,400 +4.66(+0.40%)
Oct 11, 2005 1138 1157 1134 1157 13,400 +18.24(+1.60%)
Oct 10, 2005 1154 1154 1137 1139 11,800 -16.66(-1.44%)
Oct 07, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Oct 06, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Oct 05, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
Oct 04, 2005 1157 1159 1151 1156 0 +0.00(+0.00%)
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.