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 )

3,052.90 +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 (%)
Jul 31, 2015 3656 3730 3620 3664 0 -42.04(-1.13%)
Jul 30, 2015 3774 3844 3686 3706 0 -83.40(-2.20%)
Jul 29, 2015 3690 3792 3612 3789 0 +126.17(+3.44%)
Jul 28, 2015 3573 3763 3537 3663 0 -62.56(-1.68%)
Jul 27, 2015 3986 4051 3720 3726 0 -345.35(-8.48%)
Jul 26, 2015 4125 4184 4045 4071 0 +0.00(+0.00%)
Jul 25, 2015 4125 4184 4045 4071 0 +0.00(+0.00%)
Jul 24, 2015 4125 4184 4045 4071 0 -53.01(-1.29%)
Jul 23, 2015 4022 4133 4019 4124 0 +97.88(+2.43%)
Jul 22, 2015 3996 4042 3961 4026 0 +8.37(+0.21%)
Jul 21, 2015 3940 4042 3913 4018 0 +25.56(+0.64%)
Jul 20, 2015 3948 4021 3927 3992 0 +34.76(+0.88%)
Jul 19, 2015 3831 3994 3814 3957 0 +0.00(+0.00%)
Jul 18, 2015 3831 3994 3814 3957 0 +0.00(+0.00%)
Jul 17, 2015 3831 3994 3814 3957 0 +134.17(+3.51%)
Jul 16, 2015 3758 3878 3688 3823 0 +17.48(+0.46%)
Jul 15, 2015 3875 3914 3741 3806 0 -118.79(-3.03%)
Jul 14, 2015 3958 4035 3856 3924 0 -45.90(-1.16%)
Jul 13, 2015 3919 4030 3859 3970 0 +92.59(+2.39%)
Jul 12, 2015 3707 3959 3677 3878 0 +0.00(+0.00%)
Jul 11, 2015 3707 3959 3677 3878 0 +0.00(+0.00%)
Jul 10, 2015 3707 3959 3677 3878 0 +168.47(+4.54%)
Jul 09, 2015 3432 3748 3374 3709 0 +202.14(+5.76%)
Jul 08, 2015 3467 3599 3422 3507 0 -219.93(-5.90%)
Jul 07, 2015 3655 3751 3585 3727 0 -48.79(-1.29%)
Jul 06, 2015 3975 3975 3653 3776 0 +88.99(+2.41%)
Jul 05, 2015 3794 3927 3630 3687 0 +0.00(+0.00%)
Jul 04, 2015 3794 3927 3630 3687 0 +0.00(+0.00%)
Jul 03, 2015 3794 3927 3630 3687 0 -225.85(-5.77%)
Jul 02, 2015 4059 4080 3795 3913 0 -140.93(-3.48%)
Jul 01, 2015 4214 4317 4043 4054 0 -223.52(-5.23%)
Jun 30, 2015 4007 4280 3848 4277 0 +224.19(+5.53%)
Jun 29, 2015 4290 4297 3875 4053 0 -139.84(-3.34%)
Jun 28, 2015 4400 4457 4140 4193 0 +0.00(+0.00%)
Jun 27, 2015 4400 4457 4140 4193 0 +0.00(+0.00%)
Jun 26, 2015 4400 4457 4140 4193 0 -334.91(-7.40%)
Jun 25, 2015 4712 4721 4484 4528 0 -162.37(-3.46%)
Jun 24, 2015 4605 4692 4552 4690 0 +113.66(+2.48%)
Jun 23, 2015 4472 4578 4265 4576 0 +98.13(+2.19%)
Jun 22, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 21, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 20, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 19, 2015 4690 4744 4476 4478 0 -307.00(-6.42%)
Jun 18, 2015 4943 4967 4781 4785 0 -182.54(-3.67%)
Jun 17, 2015 4891 4984 4767 4968 0 +80.47(+1.65%)
Jun 16, 2015 5004 5030 4842 4887 0 -175.56(-3.47%)
Jun 15, 2015 5174 5177 5049 5063 0 -103.36(-2.00%)
Jun 14, 2015 5143 5178 5103 5166 0 +0.00(+0.00%)
Jun 13, 2015 5143 5178 5103 5166 0 +0.00(+0.00%)
Jun 12, 2015 5143 5178 5103 5166 0 +44.76(+0.87%)
Jun 11, 2015 5101 5122 5051 5122 0 +15.55(+0.30%)
Jun 10, 2015 5049 5164 5001 5106 0 -7.49(-0.15%)
Jun 09, 2015 5146 5147 5043 5114 0 -18.35(-0.36%)
Jun 08, 2015 5046 5147 4997 5132 0 +108.78(+2.17%)
Jun 07, 2015 5016 5052 4898 5023 0 +0.00(+0.00%)
Jun 06, 2015 5016 5052 4898 5023 0 +0.00(+0.00%)
Jun 05, 2015 5016 5052 4898 5023 0 +76.00(+1.54%)
Jun 04, 2015 4913 4948 4647 4947 0 +37.12(+0.76%)
Jun 03, 2015 4924 4942 4822 4910 0 -0.55(-0.01%)
Jun 02, 2015 4845 4912 4798 4911 0 +81.79(+1.69%)
Jun 01, 2015 4633 4830 4615 4829 0 +217.00(+4.71%)
May 31, 2015 4603 4698 4432 4612 0 +0.00(+0.00%)
May 30, 2015 4603 4698 4432 4612 0 +0.00(+0.00%)
May 29, 2015 4603 4698 4432 4612 0 -8.53(-0.18%)
May 28, 2015 4944 4986 4614 4620 0 -321.44(-6.50%)
May 27, 2015 4933 4958 4857 4942 0 +30.81(+0.63%)
May 26, 2015 4855 4912 4779 4911 0 +97.10(+2.02%)
May 25, 2015 4660 4815 4657 4814 0 +156.20(+3.35%)
May 24, 2015 4585 4658 4563 4658 0 +0.00(+0.00%)
May 23, 2015 4585 4658 4563 4658 0 +0.00(+0.00%)
May 22, 2015 4585 4658 4563 4658 0 +128.18(+2.83%)
May 21, 2015 4456 4530 4438 4529 0 +83.13(+1.87%)
May 20, 2015 4435 4521 4432 4446 0 +28.74(+0.65%)
May 19, 2015 4286 4418 4286 4418 0 +134.06(+3.13%)
May 18, 2015 4278 4325 4261 4283 0 -25.20(-0.58%)
May 17, 2015 4367 4367 4279 4309 0 +0.00(+0.00%)
May 16, 2015 4367 4367 4279 4309 0 +0.00(+0.00%)
May 15, 2015 4367 4367 4279 4309 0 -69.62(-1.59%)
May 14, 2015 4373 4398 4329 4378 0 +2.55(+0.06%)
May 13, 2015 4402 4416 4342 4376 0 -25.46(-0.58%)
May 12, 2015 4342 4402 4318 4401 0 +67.64(+1.56%)
May 11, 2015 4231 4335 4188 4334 0 +127.66(+3.04%)
May 10, 2015 4153 4207 4099 4206 0 +0.00(+0.00%)
May 09, 2015 4153 4207 4099 4206 0 +0.00(+0.00%)
May 08, 2015 4153 4207 4099 4206 0 +93.71(+2.28%)
May 07, 2015 4198 4214 4108 4112 0 -117.06(-2.77%)
May 06, 2015 4312 4376 4187 4229 0 -69.44(-1.62%)
May 05, 2015 4480 4489 4282 4299 0 -181.75(-4.06%)
May 04, 2015 4441 4488 4387 4480 0 +38.80(+0.87%)
May 03, 2015 4483 4507 4441 4442 0 +0.00(+0.00%)
May 02, 2015 4483 4507 4441 4442 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.