Shanghai (IX: SHANG)
4,813.80   +156.20 (+3.35%)
Daily Price  /  Updated: 7:40 AM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2015 4585 4658 4563 4658 0 +0.00(+0.00%)
May 23, 2015 4585 4658 4563 4658 0 +0.00(+0.00%)
May 22, 2015 4585 4658 4563 4658 0 +128.18(+2.83%)
May 21, 2015 4456 4530 4438 4529 0 +83.13(+1.87%)
May 20, 2015 4435 4521 4432 4446 0 +28.74(+0.65%)
May 19, 2015 4286 4418 4286 4418 0 +134.06(+3.13%)
May 18, 2015 4278 4325 4261 4283 0 -25.20(-0.58%)
May 17, 2015 4367 4367 4279 4309 0 +0.00(+0.00%)
May 16, 2015 4367 4367 4279 4309 0 +0.00(+0.00%)
May 15, 2015 4367 4367 4279 4309 0 -69.62(-1.59%)
May 14, 2015 4373 4398 4329 4378 0 +2.55(+0.06%)
May 13, 2015 4402 4416 4342 4376 0 -25.46(-0.58%)
May 12, 2015 4342 4402 4318 4401 0 +67.64(+1.56%)
May 11, 2015 4231 4335 4188 4334 0 +127.66(+3.04%)
May 10, 2015 4153 4207 4099 4206 0 +0.00(+0.00%)
May 09, 2015 4153 4207 4099 4206 0 +0.00(+0.00%)
May 08, 2015 4153 4207 4099 4206 0 +93.71(+2.28%)
May 07, 2015 4198 4214 4108 4112 0 -117.06(-2.77%)
May 06, 2015 4312 4376 4187 4229 0 -69.44(-1.62%)
May 05, 2015 4480 4489 4282 4299 0 -181.75(-4.06%)
May 04, 2015 4441 4488 4387 4480 0 +38.80(+0.87%)
May 03, 2015 4483 4507 4441 4442 0 +0.00(+0.00%)
May 02, 2015 4483 4507 4441 4442 0 +0.00(+0.00%)
May 01, 2015 4483 4507 4441 4442 0 +0.00(+0.00%)
Apr 30, 2015 4483 4507 4441 4442 0 -34.96(-0.78%)
Apr 29, 2015 4446 4500 4399 4477 519,800 +0.41(+0.01%)
Apr 28, 2015 4528 4572 4433 4476 767,700 -51.18(-1.13%)
Apr 27, 2015 4442 4530 4442 4527 671,100 +133.71(+3.04%)
Apr 24, 2015 4356 4416 4318 4394 628,600 -20.82(-0.47%)
Apr 23, 2015 4414 4444 4359 4415 667,300 +16.01(+0.36%)
Apr 22, 2015 4305 4400 4298 4398 680,300 +104.87(+2.44%)
Apr 21, 2015 4212 4294 4189 4294 634,500 +76.55(+1.82%)
Apr 20, 2015 4301 4356 4191 4217 857,100 -70.22(-1.64%)
Apr 17, 2015 4255 4317 4239 4287 701,700 +92.47(+2.20%)
Apr 16, 2015 4056 4195 4031 4195 551,200 +110.66(+2.71%)
Apr 15, 2015 4136 4175 4069 4084 613,000 -51.40(-1.24%)
Apr 14, 2015 4126 4168 4091 4136 610,700 +13.85(+0.34%)
Apr 13, 2015 4073 4128 4057 4122 589,800 +87.40(+2.17%)
Apr 10, 2015 3947 4040 3929 4034 484,300 +76.78(+1.94%)
Apr 09, 2015 4006 4016 3900 3958 585,200 -37.28(-0.93%)
Apr 08, 2015 3977 4000 3904 3995 618,100 +33.43(+0.84%)
Apr 07, 2015 3899 3962 3892 3961 570,400 +97.45(+2.52%)
Apr 03, 2015 3803 3864 3792 3864 473,000 +38.15(+1.00%)
Apr 02, 2015 3828 3835 3776 3826 479,300 +15.49(+0.41%)
Apr 01, 2015 3748 3817 3742 3810 447,500 +62.40(+1.66%)
Mar 31, 2015 3823 3836 3737 3748 561,700 -38.67(-1.02%)
Mar 30, 2015 3711 3796 3711 3787 564,700 +95.47(+2.59%)
Mar 27, 2015 3686 3710 3657 3691 408,900 +9.00(+0.24%)
Mar 26, 2015 3642 3707 3615 3682 488,600 +21.37(+0.58%)
Mar 25, 2015 3681 3693 3635 3661 521,900 -30.68(-0.83%)
Mar 24, 2015 3693 3716 3601 3691 639,600 +3.68(+0.10%)
Mar 23, 2015 3640 3688 3635 3688 536,100 +70.41(+1.95%)
Mar 20, 2015 3587 3632 3569 3617 516,700 +35.05(+0.98%)
Mar 19, 2015 3576 3601 3547 3582 537,300 +4.97(+0.14%)
Mar 18, 2015 3511 3578 3504 3577 545,200 +74.45(+2.13%)
Mar 17, 2015 3470 3504 3460 3503 520,900 +53.54(+1.55%)
Mar 16, 2015 3391 3449 3377 3449 399,100 +76.39(+2.26%)
Mar 13, 2015 3359 3391 3352 3373 328,400 +23.59(+0.70%)
Mar 12, 2015 3315 3360 3300 3349 357,300 +58.42(+1.78%)
Mar 11, 2015 3290 3325 3278 3291 283,000 +4.83(+0.15%)
Mar 10, 2015 3289 3310 3277 3286 285,800 -16.34(-0.49%)
Mar 09, 2015 3224 3308 3198 3302 321,500 +61.22(+1.89%)
Mar 07, 2015 3248 3267 3235 3241 282,900 -7.29(-0.22%)
Mar 06, 2015 3264 3267 3222 3248 320,700 -31.06(-0.95%)
Mar 05, 2015 3264 3287 3250 3280 293,600 +16.48(+0.51%)
Mar 04, 2015 3318 3318 3260 3263 382,000 -73.23(-2.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here