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

Shanghai (IX:SHANG)

3,347.49 -15.96 (-0.47%)
Daily Price Updated: 3:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 3359 3361 3342 3347 0 -15.96(-0.47%)
May 29, 2025 3340 3369 3337 3363 0 +23.52(+0.70%)
May 28, 2025 3342 3348 3337 3340 0 -0.76(-0.02%)
May 27, 2025 3346 3352 3332 3341 0 -6.15(-0.18%)
May 26, 2025 3347 3362 3336 3347 0 -1.53(-0.05%)
May 25, 2025 3377 3389 3348 3348 0 +0.00(+0.00%)
May 24, 2025 3377 3389 3348 3348 0 +0.00(+0.00%)
May 23, 2025 3377 3389 3348 3348 0 -31.82(-0.94%)
May 22, 2025 3382 3391 3376 3380 0 -7.38(-0.22%)
May 21, 2025 3380 3395 3380 3388 0 +7.09(+0.21%)
May 20, 2025 3372 3388 3370 3380 0 +12.90(+0.38%)
May 19, 2025 3366 3374 3357 3368 0 +0.12(+0.00%)
May 18, 2025 3375 3380 3357 3367 0 +0.00(+0.00%)
May 17, 2025 3375 3380 3357 3367 0 +0.00(+0.00%)
May 16, 2025 3375 3380 3357 3367 0 -13.36(-0.40%)
May 15, 2025 3398 3403 3378 3381 0 -23.13(-0.68%)
May 14, 2025 3374 3417 3368 3404 0 +29.08(+0.86%)
May 13, 2025 3386 3386 3370 3375 0 +5.63(+0.17%)
May 12, 2025 3353 3372 3344 3369 0 +27.24(+0.82%)
May 11, 2025 3350 3351 3335 3342 0 +0.00(+0.00%)
May 10, 2025 3350 3351 3335 3342 0 +0.00(+0.00%)
May 09, 2025 3350 3351 3335 3342 0 -10.00(-0.30%)
May 08, 2025 3331 3360 3328 3352 0 +9.33(+0.28%)
May 07, 2025 3343 0 +26.56(+0.80%)
May 06, 2025 3295 3316 3287 3316 0 +37.08(+1.13%)
May 05, 2025 3284 3292 3278 3279 0 +0.00(+0.00%)
May 04, 2025 3284 3292 3278 3279 0 +0.00(+0.00%)
May 03, 2025 3284 3292 3278 3279 0 +0.00(+0.00%)
May 02, 2025 3284 3292 3278 3279 0 +0.00(+0.00%)
May 01, 2025 3284 3292 3278 3279 0 +0.00(+0.00%)
Apr 30, 2025 3284 3292 3278 3279 0 -7.62(-0.23%)
Apr 29, 2025 3281 3295 3278 3287 0 -1.76(-0.05%)
Apr 28, 2025 3292 3297 3280 3288 0 -6.65(-0.20%)
Apr 27, 2025 3300 3305 3289 3295 0 +0.00(+0.00%)
Apr 26, 2025 3300 3305 3289 3295 0 +0.00(+0.00%)
Apr 25, 2025 3300 3305 3289 3295 0 -2.23(-0.07%)
Apr 24, 2025 3295 3314 3286 3297 0 +0.93(+0.03%)
Apr 23, 2025 3308 3312 3293 3296 0 -3.40(-0.10%)
Apr 22, 2025 3289 3311 3288 3300 0 +8.33(+0.25%)
Apr 21, 2025 3273 3299 3270 3291 0 +14.70(+0.45%)
Apr 20, 2025 3270 3283 3262 3277 0 +0.00(+0.00%)
Apr 19, 2025 3270 3283 3262 3277 0 +0.00(+0.00%)
Apr 18, 2025 3270 3283 3262 3277 0 -3.61(-0.11%)
Apr 17, 2025 3262 3286 3258 3280 0 +4.34(+0.13%)
Apr 16, 2025 3268 3276 3234 3276 0 +8.34(+0.26%)
Apr 15, 2025 3261 3269 3246 3268 0 +4.85(+0.15%)
Apr 14, 2025 3263 0 +24.58(+0.76%)
Apr 13, 2025 3220 3250 3211 3238 0 +0.00(+0.00%)
Apr 12, 2025 3220 3250 3211 3238 0 +0.00(+0.00%)
Apr 11, 2025 3220 3250 3211 3238 0 +14.59(+0.45%)
Apr 10, 2025 3224 0 +36.83(+1.16%)
Apr 09, 2025 3110 3187 3070 3187 0 +41.26(+1.31%)
Apr 08, 2025 3094 3146 3085 3146 0 +48.97(+1.58%)
Apr 07, 2025 3193 3218 3041 3097 0 -245.43(-7.34%)
Apr 06, 2025 3320 3358 3320 3342 0 +0.00(+0.00%)
Apr 05, 2025 3320 3358 3320 3342 0 +0.00(+0.00%)
Apr 04, 2025 3320 3358 3320 3342 0 +0.00(+0.00%)
Apr 03, 2025 3320 3358 3320 3342 0 -8.12(-0.24%)
Apr 02, 2025 3344 3361 3343 3350 0 +1.69(+0.05%)
Apr 01, 2025 3341 3358 3339 3348 0 +12.69(+0.38%)
Mar 31, 2025 3343 3362 3318 3336 0 -15.56(-0.46%)
Mar 30, 2025 3372 3375 3346 3351 0 +0.00(+0.00%)
Mar 29, 2025 3372 3375 3346 3351 0 +0.00(+0.00%)
Mar 28, 2025 3372 3375 3346 3351 0 -22.44(-0.67%)
Mar 27, 2025 3363 3394 3351 3374 0 +5.05(+0.15%)
Mar 26, 2025 3366 3382 3366 3369 0 -1.28(-0.04%)
Mar 25, 2025 3370 3380 3361 3370 0 -0.05(-0.00%)
Mar 24, 2025 3365 3374 3340 3370 0 +5.20(+0.15%)
Mar 23, 2025 3402 3415 3356 3365 0 +0.00(+0.00%)
Mar 22, 2025 3402 3415 3356 3365 0 +0.00(+0.00%)
Mar 21, 2025 3402 3415 3356 3365 0 -44.12(-1.29%)
Mar 20, 2025 3425 3427 3405 3409 0 -17.48(-0.51%)
Mar 19, 2025 3424 3439 3415 3426 0 -3.33(-0.10%)
Mar 18, 2025 3435 3437 3423 3430 0 +3.63(+0.11%)
Mar 17, 2025 3431 3436 3422 3426 0 +6.56(+0.19%)
Mar 16, 2025 3362 3421 3361 3420 0 +0.00(+0.00%)
Mar 15, 2025 3362 3421 3361 3420 0 +0.00(+0.00%)
Mar 14, 2025 3362 3421 3361 3420 0 +60.84(+1.81%)
Mar 13, 2025 3359 0 -13.20(-0.39%)
Mar 12, 2025 3386 3392 3370 3372 0 -7.90(-0.23%)
Mar 11, 2025 3335 3380 3335 3380 0 +13.66(+0.41%)
Mar 10, 2025 3373 3376 3347 3366 0 -6.38(-0.19%)
Mar 09, 2025 3373 3391 3364 3373 0 +0.00(+0.00%)
Mar 08, 2025 3373 3391 3364 3373 0 +0.00(+0.00%)
Mar 07, 2025 3373 3391 3364 3373 0 -8.55(-0.25%)
Mar 06, 2025 3354 3387 3349 3381 0 +39.14(+1.17%)
Mar 05, 2025 3325 3343 3314 3342 0 +17.75(+0.53%)
Mar 04, 2025 3300 3328 3298 3324 0 +7.28(+0.22%)
Mar 03, 2025 3328 3349 3305 3317 0 -3.97(-0.12%)
Mar 02, 2025 3375 3383 3319 3321 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.