Shanghai (IX: SHANG )

3,338.09 +67.65 (+2.07%)
Daily Price Updated: 3:59 AM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 3271 3338 3269 3338 0 +67.65(+2.07%)
Sep 16, 2020 3277 3290 3248 3270 0 -13.48(-0.41%)
Sep 15, 2020 3293 3302 3271 3284 0 -11.76(-0.36%)
Sep 14, 2020 3277 3298 3264 3296 0 +16.87(+0.51%)
Sep 13, 2020 3276 3284 3261 3279 0 +18.46(+0.57%)
Sep 10, 2020 3226 3262 3221 3260 0 +25.53(+0.79%)
Sep 09, 2020 3282 3285 3228 3235 0 -19.81(-0.61%)
Sep 08, 2020 3281 3290 3239 3255 0 -61.79(-1.86%)
Sep 07, 2020 3301 3324 3276 3316 0 +23.83(+0.72%)
Sep 06, 2020 3350 3368 3286 3293 0 -62.78(-1.87%)
Sep 03, 2020 3336 3360 3329 3355 0 -29.61(-0.87%)
Sep 02, 2020 3404 3426 3374 3385 0 -19.82(-0.58%)
Sep 01, 2020 3420 3421 3377 3405 0 -5.81(-0.17%)
Aug 31, 2020 3390 3411 3382 3411 0 +14.93(+0.44%)
Aug 30, 2020 3417 3443 3395 3396 0 -8.13(-0.24%)
Aug 27, 2020 3346 3406 3340 3404 0 +53.70(+1.60%)
Aug 26, 2020 3333 3352 3313 3350 0 +20.37(+0.61%)
Aug 25, 2020 3372 3383 3320 3330 0 -43.84(-1.30%)
Aug 24, 2020 3393 3409 3364 3374 0 -12.06(-0.36%)
Aug 23, 2020 3391 3397 3368 3386 0 +4.96(+0.15%)
Aug 20, 2020 3380 3394 3358 3381 0 +16.78(+0.50%)
Aug 19, 2020 3386 3395 3353 3364 0 -44.23(-1.30%)
Aug 18, 2020 3445 3454 3406 3408 0 -42.96(-1.24%)
Aug 17, 2020 3442 3457 3433 3451 0 +12.29(+0.36%)
Aug 16, 2020 3374 3451 3369 3439 0 +78.70(+2.34%)
Aug 13, 2020 3316 3362 3303 3360 0 +39.37(+1.19%)
Aug 12, 2020 3328 3338 3309 3321 0 +1.46(+0.04%)
Aug 11, 2020 3327 3336 3263 3319 0 -21.02(-0.63%)
Aug 10, 2020 3379 3409 3336 3340 0 -38.96(-1.15%)
Aug 09, 2020 3342 3400 3335 3379 0 +25.21(+0.75%)
Aug 06, 2020 3371 3374 3308 3354 0 -32.42(-0.96%)
Aug 05, 2020 3381 3393 3334 3386 0 +8.90(+0.26%)
Aug 04, 2020 3363 3384 3334 3378 0 +5.87(+0.17%)
Aug 03, 2020 3376 3391 3352 3372 0 +3.72(+0.11%)
Aug 02, 2020 3332 3368 3328 3368 0 +57.96(+1.75%)
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%)
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.