Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,279.82 +13.58 (+0.42%)
Daily Price Updated: 3:59 PM EDT, Oct 31, 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, 2022 3247 3264 3226 3260 0 +6.72(+0.21%)
Jul 28, 2022 3283 3295 3246 3253 0 -29.34(-0.89%)
Jul 27, 2022 3288 3306 3277 3283 0 +6.82(+0.21%)
Jul 26, 2022 3272 3283 3266 3276 0 -1.68(-0.05%)
Jul 25, 2022 3254 3282 3246 3277 0 +27.05(+0.83%)
Jul 24, 2022 3270 3273 3243 3250 0 -19.58(-0.60%)
Jul 21, 2022 3276 3294 3247 3270 0 -2.03(-0.06%)
Jul 20, 2022 3298 3301 3272 3272 0 -32.72(-0.99%)
Jul 19, 2022 3292 3308 3288 3305 0 +25.29(+0.77%)
Jul 18, 2022 3279 3284 3256 3279 0 +1.33(+0.04%)
Jul 17, 2022 3235 3278 3226 3278 0 +50.04(+1.55%)
Jul 14, 2022 3261 3289 3228 3228 0 -53.68(-1.64%)
Jul 13, 2022 3277 3299 3261 3282 0 -2.55(-0.08%)
Jul 12, 2022 3280 3297 3266 3284 0 +2.82(+0.09%)
Jul 11, 2022 3307 3319 3277 3281 0 -32.11(-0.97%)
Jul 10, 2022 3341 3341 3297 3314 0 -42.50(-1.27%)
Jul 07, 2022 3380 3386 3354 3356 0 -8.32(-0.25%)
Jul 06, 2022 3353 3376 3332 3364 0 +9.05(+0.27%)
Jul 05, 2022 3391 3391 3333 3355 0 -48.68(-1.43%)
Jul 04, 2022 3411 3425 3372 3404 0 -1.40(-0.04%)
Jul 03, 2022 3382 3406 3364 3405 0 +17.79(+0.53%)
Jun 30, 2022 3400 3404 3378 3388 0 -10.98(-0.32%)
Jun 29, 2022 3359 3417 3359 3399 0 +37.10(+1.10%)
Jun 28, 2022 3400 3415 3358 3362 0 -47.69(-1.40%)
Jun 27, 2022 3378 3412 3359 3409 0 +30.02(+0.89%)
Jun 26, 2022 3364 3393 3364 3379 0 +29.44(+0.88%)
Jun 23, 2022 3325 3357 3323 3350 0 +29.60(+0.89%)
Jun 22, 2022 3269 3320 3262 3320 0 +52.95(+1.62%)
Jun 21, 2022 3309 3311 3267 3267 0 -39.52(-1.20%)
Jun 20, 2022 3314 3329 3280 3307 0 -8.71(-0.26%)
Jun 19, 2022 3316 3334 3293 3315 0 -1.36(-0.04%)
Jun 16, 2022 3266 3323 3263 3317 0 +31.41(+0.96%)
Jun 15, 2022 3307 3320 3278 3285 0 -20.03(-0.61%)
Jun 14, 2022 3289 3359 3289 3305 0 +16.50(+0.50%)
Jun 13, 2022 3224 3289 3196 3289 0 +33.36(+1.02%)
Jun 12, 2022 3256 3273 3229 3256 0 -29.28(-0.89%)
Jun 09, 2022 3214 3287 3211 3285 0 +45.88(+1.42%)
Jun 08, 2022 3259 3271 3223 3239 0 -24.84(-0.76%)
Jun 07, 2022 3245 3267 3216 3264 0 +22.03(+0.68%)
Jun 06, 2022 3235 3253 3223 3242 0 +5.39(+0.17%)
Jun 05, 2022 3197 3237 3182 3236 0 +40.91(+1.28%)
Jun 01, 2022 3170 3197 3164 3195 0 +13.30(+0.42%)
May 31, 2022 3180 3191 3160 3182 0 -4.27(-0.13%)
May 30, 2022 3150 3189 3142 3186 0 +37.37(+1.19%)
May 29, 2022 3142 3151 3123 3149 0 +18.82(+0.60%)
May 26, 2022 3135 3151 3113 3130 0 +7.13(+0.23%)
May 25, 2022 3111 3133 3079 3123 0 +15.65(+0.50%)
May 24, 2022 3070 3108 3070 3107 0 +36.53(+1.19%)
May 23, 2022 3149 3153 3071 3071 0 -75.93(-2.41%)
May 22, 2022 3150 3151 3128 3147 0 +0.29(+0.01%)
May 19, 2022 3107 3147 3107 3147 0 +49.61(+1.60%)
May 18, 2022 3047 3097 3043 3097 0 +10.98(+0.36%)
May 17, 2022 3096 3106 3071 3086 0 -7.72(-0.25%)
May 16, 2022 3076 3094 3058 3094 0 +19.95(+0.65%)
May 15, 2022 3101 3103 3063 3074 0 -10.53(-0.34%)
May 12, 2022 3068 3086 3059 3084 0 +29.29(+0.96%)
May 11, 2022 3045 3072 3033 3055 0 -3.71(-0.12%)
May 10, 2022 3035 3101 3035 3059 0 +22.86(+0.75%)
May 09, 2022 2966 3044 2957 3036 0 +31.70(+1.06%)
May 08, 2022 2990 3016 2984 3004 0 +2.58(+0.09%)
May 05, 2022 3011 3031 2993 3002 0 -66.20(-2.16%)
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.