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 )

3,088.64 +35.74 (+1.17%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Oct 31, 2019 2924 2960 2917 2958 0 +29.14(+0.99%)
Oct 30, 2019 2945 2947 2924 2929 0 -10.26(-0.35%)
Oct 29, 2019 2949 2953 2935 2939 0 -14.86(-0.50%)
Oct 28, 2019 2979 2979 2954 2954 0 -25.87(-0.87%)
Oct 27, 2019 2959 2980 2957 2980 0 +25.12(+0.85%)
Oct 24, 2019 2940 2958 2921 2955 0 +14.01(+0.48%)
Oct 23, 2019 2944 2953 2927 2941 0 -0.70(-0.02%)
Oct 22, 2019 2953 2957 2935 2942 0 -12.76(-0.43%)
Oct 21, 2019 2946 2955 2934 2954 0 +14.76(+0.50%)
Oct 20, 2019 2934 2940 2918 2940 0 +1.48(+0.05%)
Oct 17, 2019 2982 2987 2933 2938 0 -39.19(-1.32%)
Oct 16, 2019 2980 2987 2970 2977 0 -1.38(-0.05%)
Oct 15, 2019 2993 3010 2976 2979 0 -12.34(-0.41%)
Oct 14, 2019 3006 3006 2986 2991 0 -16.83(-0.56%)
Oct 13, 2019 2994 3026 2990 3008 0 +34.22(+1.15%)
Oct 10, 2019 2955 2981 2943 2974 0 +25.95(+0.88%)
Oct 09, 2019 2924 2949 2918 2948 0 +22.85(+0.78%)
Oct 08, 2019 2902 2925 2892 2925 0 +11.29(+0.39%)
Oct 07, 2019 2906 2933 2906 2914 0 +8.38(+0.29%)
Sep 29, 2019 2928 2936 2905 2905 0 -26.98(-0.92%)
Sep 26, 2019 2929 2939 2921 2932 0 +3.08(+0.11%)
Sep 25, 2019 2964 2970 2928 2929 0 -26.34(-0.89%)
Sep 24, 2019 2978 2978 2955 2955 0 -29.91(-1.00%)
Sep 23, 2019 2979 3003 2974 2985 0 +8.26(+0.28%)
Sep 22, 2019 2998 2998 2961 2977 0 -29.37(-0.98%)
Sep 19, 2019 3005 3011 2996 3006 0 +7.17(+0.24%)
Sep 18, 2019 2993 2999 2975 2999 0 +13.62(+0.46%)
Sep 17, 2019 2984 2996 2982 2986 0 +7.54(+0.25%)
Sep 16, 2019 3024 3024 2971 2978 0 -52.63(-1.74%)
Sep 15, 2019 3042 3043 3020 3031 0 -0.49(-0.02%)
Sep 11, 2019 3017 3033 3005 3031 0 +22.43(+0.75%)
Sep 10, 2019 3030 3031 3004 3009 0 -12.39(-0.41%)
Sep 09, 2019 3027 3027 3005 3021 0 -3.54(-0.12%)
Sep 08, 2019 3024 3026 3006 3025 0 +25.14(+0.84%)
Sep 05, 2019 2997 3000 2982 3000 0 +13.74(+0.46%)
Sep 04, 2019 2973 3016 2973 2986 0 +28.45(+0.96%)
Sep 03, 2019 2928 2957 2926 2957 0 +27.26(+0.93%)
Sep 02, 2019 2926 2930 2915 2930 0 +6.04(+0.21%)
Sep 01, 2019 2887 2928 2884 2924 0 +37.87(+1.31%)
Aug 29, 2019 2907 2915 2874 2886 0 -4.68(-0.16%)
Aug 28, 2019 2896 2899 2879 2891 0 -2.84(-0.10%)
Aug 27, 2019 2902 2905 2887 2894 0 -8.43(-0.29%)
Aug 26, 2019 2880 2920 2879 2902 0 +38.62(+1.35%)
Aug 25, 2019 2851 2870 2849 2864 0 -33.86(-1.17%)
Aug 22, 2019 2885 2902 2879 2897 0 +13.99(+0.49%)
Aug 21, 2019 2888 2888 2868 2883 0 +3.11(+0.11%)
Aug 20, 2019 2875 2886 2873 2880 0 +0.33(+0.01%)
Aug 19, 2019 2879 2892 2875 2880 0 -3.10(-0.11%)
Aug 18, 2019 2836 2883 2830 2883 0 +59.28(+2.10%)
Aug 15, 2019 2818 2840 2812 2824 0 +8.02(+0.28%)
Aug 14, 2019 2762 2816 2757 2816 0 +6.89(+0.25%)
Aug 13, 2019 2824 2830 2808 2809 0 +11.65(+0.42%)
Aug 12, 2019 2798 2802 2791 2797 0 -17.73(-0.63%)
Aug 11, 2019 2782 2815 2777 2815 0 +40.24(+1.45%)
Aug 08, 2019 2806 2808 2770 2775 0 -19.80(-0.71%)
Aug 07, 2019 2784 2800 2782 2795 0 +25.87(+0.93%)
Aug 06, 2019 2789 2793 2769 2769 0 -8.88(-0.32%)
Aug 05, 2019 2777 2787 2734 2778 0 -43.94(-1.56%)
Aug 04, 2019 2855 2864 2822 2822 0 -46.34(-1.62%)
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.