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 )

3,044.82 +22.84 (+0.76%)
Daily Price Updated: 3:59 PM EDT, Apr 24, 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 30, 2020 3281 3334 3262 3310 0 +23.19(+0.71%)
Jul 29, 2020 3300 3312 3282 3287 0 -7.73(-0.23%)
Jul 28, 2020 3222 3295 3210 3295 0 +66.59(+2.06%)
Jul 27, 2020 3226 3245 3208 3228 0 +22.73(+0.71%)
Jul 26, 2020 3210 3222 3175 3205 0 +8.46(+0.26%)
Jul 23, 2020 3311 3319 3185 3197 0 -136.39(-4.09%)
Jul 21, 2020 3315 3382 3312 3333 0 +12.27(+0.37%)
Jul 20, 2020 3331 3337 3301 3321 0 +6.74(+0.20%)
Jul 19, 2020 3244 3314 3221 3314 0 +100.02(+3.11%)
Jul 16, 2020 3214 3253 3181 3214 0 +4.03(+0.13%)
Jul 15, 2020 3356 3374 3210 3210 0 -151.20(-4.50%)
Jul 14, 2020 3422 3432 3346 3361 0 -53.32(-1.56%)
Jul 13, 2020 3435 3451 3366 3415 0 -28.67(-0.83%)
Jul 12, 2020 3379 3459 3369 3443 0 +59.97(+1.77%)
Jul 09, 2020 3419 3433 3373 3383 0 -67.27(-1.95%)
Jul 08, 2020 3403 3457 3394 3451 0 +47.15(+1.39%)
Jul 07, 2020 3338 3422 3328 3403 0 +58.10(+1.74%)
Jul 06, 2020 3381 3407 3336 3345 0 +12.46(+0.37%)
Jul 05, 2020 3188 3337 3188 3333 0 +180.07(+5.71%)
Jul 02, 2020 3104 3153 3104 3153 0 +62.24(+2.01%)
Jul 01, 2020 3024 3092 3022 3091 0 +64.59(+2.13%)
Jun 30, 2020 2991 3026 2985 3026 0 +41.31(+1.38%)
Jun 29, 2020 2965 2991 2965 2985 0 +23.15(+0.78%)
Jun 28, 2020 2973 2978 2952 2962 0 -18.03(-0.61%)
Jun 23, 2020 2973 2983 2971 2980 0 +8.93(+0.30%)
Jun 22, 2020 2961 2972 2950 2971 0 +5.35(+0.18%)
Jun 21, 2020 2967 2983 2959 2965 0 -2.36(-0.08%)
Jun 18, 2020 2939 2973 2936 2968 0 +28.31(+0.96%)
Jun 17, 2020 2930 2943 2920 2939 0 +3.45(+0.12%)
Jun 16, 2020 2933 2937 2919 2936 0 +4.12(+0.14%)
Jun 15, 2020 2913 2932 2909 2932 0 +41.72(+1.44%)
Jun 14, 2020 2908 2923 2890 2890 0 -29.71(-1.02%)
Jun 11, 2020 2877 2930 2873 2920 0 -1.16(-0.04%)
Jun 10, 2020 2940 2953 2912 2921 0 -22.85(-0.78%)
Jun 09, 2020 2951 2951 2935 2944 0 -12.36(-0.42%)
Jun 08, 2020 2940 2957 2933 2956 0 +18.34(+0.62%)
Jun 07, 2020 2942 2950 2934 2938 0 +6.97(+0.24%)
Jun 04, 2020 2923 2931 2909 2931 0 +11.55(+0.40%)
Jun 03, 2020 2932 2933 2911 2919 0 -4.12(-0.14%)
Jun 02, 2020 2930 2943 2923 2923 0 +1.97(+0.07%)
Jun 01, 2020 2916 2926 2909 2921 0 +5.97(+0.20%)
May 31, 2020 2872 2917 2872 2915 0 +63.08(+2.21%)
May 28, 2020 2836 2855 2830 2852 0 +6.13(+0.22%)
May 27, 2020 2838 2862 2820 2846 0 +9.42(+0.33%)
May 26, 2020 2847 2849 2832 2837 0 -9.75(-0.34%)
May 25, 2020 2828 2848 2826 2847 0 +28.58(+1.01%)
May 24, 2020 2816 2822 2802 2818 0 +4.20(+0.15%)
May 21, 2020 2863 2863 2808 2814 0 -54.15(-1.89%)
May 20, 2020 2891 2892 2864 2868 0 -15.82(-0.55%)
May 19, 2020 2896 2896 2876 2884 0 -14.84(-0.51%)
May 18, 2020 2898 2900 2888 2899 0 +23.16(+0.81%)
May 17, 2020 2873 2890 2862 2875 0 +6.96(+0.24%)
May 14, 2020 2881 2884 2863 2868 0 -1.88(-0.07%)
May 13, 2020 2887 2887 2869 2870 0 -27.71(-0.96%)
May 12, 2020 2883 2900 2876 2898 0 +6.49(+0.22%)
May 11, 2020 2895 2898 2871 2892 0 -3.24(-0.11%)
May 10, 2020 2902 2914 2884 2895 0 -0.54(-0.02%)
May 07, 2020 2883 2904 2879 2895 0 +23.82(+0.83%)
May 06, 2020 2876 2882 2865 2872 0 -6.62(-0.23%)
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.