Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Shanghai (IX: SHANG )

3,104.82 -8.22 (-0.26%)
Daily Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jun 30, 2019 3025 3045 3015 3045 0 +66.02(+2.22%)
Jun 27, 2019 2992 2992 2961 2979 0 -17.91(-0.60%)
Jun 26, 2019 2983 3012 2981 2997 0 +20.51(+0.69%)
Jun 25, 2019 2965 2987 2958 2976 0 -5.79(-0.19%)
Jun 24, 2019 3005 3005 2949 2982 0 -26.08(-0.87%)
Jun 23, 2019 3004 3013 2994 3008 0 +6.17(+0.21%)
Jun 20, 2019 2990 3010 2989 3002 0 +14.86(+0.50%)
Jun 19, 2019 2917 2997 2915 2987 0 +69.32(+2.38%)
Jun 18, 2019 2944 2953 2916 2918 0 +27.64(+0.96%)
Jun 17, 2019 2891 2898 2874 2890 0 +2.54(+0.09%)
Jun 16, 2019 2880 2902 2877 2888 0 +5.65(+0.20%)
Jun 13, 2019 2913 2924 2880 2882 0 -28.77(-0.99%)
Jun 12, 2019 2905 2918 2886 2911 0 +1.36(+0.05%)
Jun 11, 2019 2917 2925 2904 2909 0 -16.34(-0.56%)
Jun 10, 2019 2854 2927 2854 2926 0 +73.59(+2.58%)
Jun 09, 2019 2833 2861 2824 2852 0 +24.33(+0.86%)
Jun 05, 2019 2862 2862 2822 2828 0 -33.62(-1.17%)
Jun 04, 2019 2883 2889 2859 2861 0 -0.86(-0.03%)
Jun 03, 2019 2888 2888 2852 2862 0 -27.80(-0.96%)
Jun 02, 2019 2902 2921 2876 2890 0 -8.62(-0.30%)
May 30, 2019 2904 2923 2896 2899 0 -7.11(-0.24%)
May 29, 2019 2903 2908 2881 2906 0 -8.89(-0.31%)
May 28, 2019 2895 2935 2891 2915 0 +4.79(+0.16%)
May 27, 2019 2890 2924 2887 2910 0 +17.53(+0.61%)
May 26, 2019 2851 2898 2833 2892 0 +39.39(+1.38%)
May 23, 2019 2848 2872 2846 2853 0 +0.47(+0.02%)
May 22, 2019 2881 2885 2847 2853 0 -39.18(-1.35%)
May 21, 2019 2906 2912 2880 2892 0 -14.27(-0.49%)
May 20, 2019 2868 2919 2862 2906 0 +35.37(+1.23%)
May 19, 2019 2875 2883 2838 2871 0 -11.70(-0.41%)
May 16, 2019 2956 2957 2874 2882 0 -73.41(-2.48%)
May 15, 2019 2934 2956 2929 2956 0 +17.03(+0.58%)
May 14, 2019 2903 2945 2903 2939 0 +55.07(+1.91%)
May 13, 2019 2873 2909 2873 2884 0 -20.10(-0.69%)
May 12, 2019 2905 2921 2892 2904 0 -35.50(-1.21%)
May 09, 2019 2878 2941 2838 2939 0 +88.26(+3.10%)
May 08, 2019 2871 2889 2845 2851 0 -42.81(-1.48%)
May 07, 2019 2873 2929 2867 2894 0 -32.63(-1.12%)
May 06, 2019 2914 2937 2889 2926 0 +19.93(+0.69%)
May 05, 2019 2985 2987 2876 2906 0 -171.88(-5.58%)
Apr 29, 2019 3053 3088 3053 3078 0 +15.84(+0.52%)
Apr 28, 2019 3091 3108 3050 3062 0 -23.90(-0.77%)
Apr 25, 2019 3108 3129 3086 3086 0 -37.43(-1.20%)
Apr 24, 2019 3191 3194 3123 3124 0 -77.78(-2.43%)
Apr 23, 2019 3204 3211 3157 3202 0 +3.02(+0.09%)
Apr 22, 2019 3212 3232 3187 3199 0 -16.45(-0.51%)
Apr 21, 2019 3278 3279 3207 3215 0 -55.76(-1.70%)
Apr 18, 2019 3250 3274 3227 3271 0 +20.60(+0.63%)
Apr 17, 2019 3261 3271 3242 3250 0 -12.92(-0.40%)
Apr 16, 2019 3250 3275 3240 3263 0 +9.52(+0.29%)
Apr 15, 2019 3164 3254 3153 3254 0 +75.81(+2.39%)
Apr 14, 2019 3233 3254 3177 3178 0 -10.84(-0.34%)
Apr 11, 2019 3185 3199 3168 3189 0 -1.33(-0.04%)
Apr 10, 2019 3242 3254 3186 3190 0 -51.97(-1.60%)
Apr 09, 2019 3225 3265 3205 3242 0 +2.27(+0.07%)
Apr 08, 2019 3240 3252 3216 3240 0 -5.15(-0.16%)
Apr 07, 2019 3271 3288 3211 3245 0 -1.76(-0.05%)
Apr 03, 2019 3234 3254 3217 3247 0 +30.27(+0.94%)
Apr 02, 2019 3159 3219 3152 3216 0 +39.48(+1.24%)
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.