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

Shanghai (IX:SHANG)

3,342.01 -8.12 (-0.24%)
Daily Price Updated: 3:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 3320 3358 3320 3342 0 -8.12(-0.24%)
Apr 02, 2025 3344 3361 3343 3350 0 +1.69(+0.05%)
Apr 01, 2025 3341 3358 3339 3348 0 +12.69(+0.38%)
Mar 31, 2025 3343 3362 3318 3336 0 -15.56(-0.46%)
Mar 30, 2025 3372 3375 3346 3351 0 +0.00(+0.00%)
Mar 29, 2025 3372 3375 3346 3351 0 +0.00(+0.00%)
Mar 28, 2025 3372 3375 3346 3351 0 -22.44(-0.67%)
Mar 27, 2025 3363 3394 3351 3374 0 +5.05(+0.15%)
Mar 26, 2025 3366 3382 3366 3369 0 -1.28(-0.04%)
Mar 25, 2025 3370 3380 3361 3370 0 -0.05(-0.00%)
Mar 24, 2025 3365 3374 3340 3370 0 +5.20(+0.15%)
Mar 23, 2025 3402 3415 3356 3365 0 +0.00(+0.00%)
Mar 22, 2025 3402 3415 3356 3365 0 +0.00(+0.00%)
Mar 21, 2025 3402 3415 3356 3365 0 -44.12(-1.29%)
Mar 20, 2025 3425 3427 3405 3409 0 -17.48(-0.51%)
Mar 19, 2025 3424 3439 3415 3426 0 -3.33(-0.10%)
Mar 18, 2025 3435 3437 3423 3430 0 +3.63(+0.11%)
Mar 17, 2025 3431 3436 3422 3426 0 +6.56(+0.19%)
Mar 16, 2025 3362 3421 3361 3420 0 +0.00(+0.00%)
Mar 15, 2025 3362 3421 3361 3420 0 +0.00(+0.00%)
Mar 14, 2025 3362 3421 3361 3420 0 +60.84(+1.81%)
Mar 13, 2025 3359 0 -13.20(-0.39%)
Mar 12, 2025 3386 3392 3370 3372 0 -7.90(-0.23%)
Mar 11, 2025 3335 3380 3335 3380 0 +13.66(+0.41%)
Mar 10, 2025 3373 3376 3347 3366 0 -6.38(-0.19%)
Mar 09, 2025 3373 3391 3364 3373 0 +0.00(+0.00%)
Mar 08, 2025 3373 3391 3364 3373 0 +0.00(+0.00%)
Mar 07, 2025 3373 3391 3364 3373 0 -8.55(-0.25%)
Mar 06, 2025 3354 3387 3349 3381 0 +39.14(+1.17%)
Mar 05, 2025 3325 3343 3314 3342 0 +17.75(+0.53%)
Mar 04, 2025 3300 3328 3298 3324 0 +7.28(+0.22%)
Mar 03, 2025 3328 3349 3305 3317 0 -3.97(-0.12%)
Mar 02, 2025 3375 3383 3319 3321 0 +0.00(+0.00%)
Mar 01, 2025 3375 3383 3319 3321 0 +0.00(+0.00%)
Feb 28, 2025 3375 3383 3319 3321 0 -67.16(-1.98%)
Feb 27, 2025 3378 3389 3354 3388 0 +7.85(+0.23%)
Feb 26, 2025 3351 3380 3351 3380 0 +34.17(+1.02%)
Feb 25, 2025 3346 3370 3338 3346 0 -26.99(-0.80%)
Feb 24, 2025 3374 3385 3356 3373 0 -6.08(-0.18%)
Feb 23, 2025 3357 3381 3339 3379 0 +0.00(+0.00%)
Feb 22, 2025 3357 3381 3339 3379 0 +0.00(+0.00%)
Feb 21, 2025 3357 3381 3339 3379 0 +28.33(+0.85%)
Feb 20, 2025 3348 3356 3338 3351 0 -0.76(-0.02%)
Feb 19, 2025 3321 3352 3321 3352 0 +27.05(+0.81%)
Feb 18, 2025 3349 3366 3314 3324 0 -31.34(-0.93%)
Feb 17, 2025 3355 3357 3333 3356 0 +9.11(+0.27%)
Feb 16, 2025 3328 3349 3323 3347 0 +0.00(+0.00%)
Feb 15, 2025 3328 3349 3323 3347 0 +0.00(+0.00%)
Feb 14, 2025 3328 3349 3323 3347 0 +14.24(+0.43%)
Feb 13, 2025 3343 3359 3332 3332 0 -13.91(-0.42%)
Feb 12, 2025 3312 3346 3310 3346 0 +28.33(+0.85%)
Feb 11, 2025 3324 3324 3304 3318 0 -4.11(-0.12%)
Feb 10, 2025 3322 0 +18.50(+0.56%)
Feb 09, 2025 3269 3324 3263 3304 0 +0.00(+0.00%)
Feb 08, 2025 3269 3324 3263 3304 0 +0.00(+0.00%)
Feb 07, 2025 3269 3324 3263 3304 0 +33.01(+1.01%)
Feb 06, 2025 3227 3271 3226 3271 0 +41.17(+1.27%)
Feb 05, 2025 3270 3271 3220 3229 0 -21.11(-0.65%)
Feb 04, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Feb 03, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Feb 02, 2025 3257 3274 3251 3251 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.