Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shanghai
(IX:
SHANG
)
3,086.81
-4.87 (-0.16%)
Daily Price
Updated: 3:59 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
3049
3050
2763
2772
161,400
-268.81(-8.84%)
Feb 27, 2007
2999
3041
2961
3041
112,000
+0.00(+0.00%)
Feb 26, 2007
2999
3041
2961
3041
0
+42.13(+1.41%)
Feb 23, 2007
3018
3036
2976
2998
0
+5.46(+0.18%)
Feb 22, 2007
2924
2995
2924
2993
0
+0.00(+0.00%)
Feb 21, 2007
2924
2995
2924
2993
0
+0.00(+0.00%)
Feb 20, 2007
2924
2995
2924
2993
0
-5.46(-0.18%)
Feb 17, 2007
3018
3036
2976
2998
118,000
+5.46(+0.18%)
Feb 16, 2007
2924
2995
2924
2993
108,800
+87.92(+3.03%)
Feb 15, 2007
2837
2915
2823
2905
94,000
+73.22(+2.59%)
Feb 14, 2007
2819
2835
2801
2832
79,000
+24.70(+0.88%)
Feb 13, 2007
2730
2808
2729
2807
79,000
+0.00(+0.00%)
Feb 12, 2007
2730
2808
2729
2807
0
+76.78(+2.81%)
Feb 10, 2007
2741
2748
2704
2730
80,800
-7.34(-0.27%)
Feb 09, 2007
2725
2751
2691
2738
88,400
+21.55(+0.79%)
Feb 08, 2007
2689
2745
2681
2716
94,800
+40.48(+1.51%)
Feb 07, 2007
2613
2677
2542
2676
86,600
+63.16(+2.42%)
Feb 06, 2007
2658
2672
2610
2613
69,200
+0.00(+0.00%)
Feb 05, 2007
2658
2672
2610
2613
0
-60.67(-2.27%)
Feb 03, 2007
2791
2796
2667
2673
85,400
-112.22(-4.03%)
Feb 02, 2007
2745
2802
2706
2785
93,400
-0.90(-0.03%)
Feb 01, 2007
2926
2930
2767
2786
114,200
-144.23(-4.92%)
Jan 31, 2007
2959
2981
2902
2931
112,000
-14.70(-0.50%)
Jan 30, 2007
2897
2954
2886
2945
112,000
+0.00(+0.00%)
Jan 29, 2007
2897
2954
2886
2945
0
+62.70(+2.18%)
Jan 27, 2007
2806
2906
2721
2883
109,600
+25.20(+0.88%)
Jan 26, 2007
2946
2947
2854
2857
117,200
-117.77(-3.96%)
Jan 25, 2007
2955
2994
2928
2975
122,000
+25.99(+0.88%)
Jan 24, 2007
2965
2971
2852
2949
142,800
+15.95(+0.54%)
Jan 23, 2007
2858
2935
2858
2933
138,600
+0.00(+0.00%)
Jan 22, 2007
2858
2935
2858
2933
0
+100.98(+3.57%)
Jan 20, 2007
2762
2833
2762
2832
122,000
+75.23(+2.73%)
Jan 19, 2007
2761
2784
2680
2757
112,400
-21.92(-0.79%)
Jan 18, 2007
2828
2870
2743
2779
127,400
-42.12(-1.49%)
Jan 17, 2007
2819
2831
2757
2821
111,200
+26.32(+0.94%)
Jan 16, 2007
2660
2795
2659
2795
91,800
+0.00(+0.00%)
Jan 15, 2007
2660
2795
2659
2795
0
+126.59(+4.74%)
Jan 13, 2007
2745
2782
2653
2668
107,400
-102.00(-3.68%)
Jan 12, 2007
2819
2841
2764
2770
121,600
-55.47(-1.96%)
Jan 11, 2007
2838
2842
2771
2826
111,800
+17.78(+0.63%)
Jan 10, 2007
2711
2809
2691
2808
110,800
+100.60(+3.72%)
Jan 09, 2007
2621
2708
2621
2707
106,800
+0.00(+0.00%)
Jan 08, 2007
2621
2708
2621
2707
0
+65.87(+2.49%)
Jan 06, 2007
2669
2686
2617
2641
106,200
-74.39(-2.74%)
Jan 05, 2007
2728
2848
2685
2716
120,200
+0.00(+0.00%)
Jan 04, 2007
2728
2848
2685
2716
0
+40.25(+1.50%)
Jan 03, 2007
2585
2699
2585
2675
0
+0.00(+0.00%)
Dec 30, 2006
2585
2699
2585
2675
86,800
+107.88(+4.20%)
Dec 29, 2006
2539
2612
2530
2568
78,800
+31.20(+1.23%)
Dec 28, 2006
2478
2539
2461
2536
72,200
+56.66(+2.28%)
Dec 27, 2006
2438
2506
2425
2480
72,200
+43.97(+1.81%)
Dec 26, 2006
2350
2452
2350
2436
74,000
+0.00(+0.00%)
Dec 25, 2006
2350
2452
2350
2436
0
+92.09(+3.93%)
Dec 23, 2006
2334
2367
2322
2344
70,400
+0.73(+0.03%)
Dec 22, 2006
2372
2387
2340
2343
83,200
-30.27(-1.28%)
Dec 21, 2006
2356
2381
2333
2373
78,200
+9.03(+0.38%)
Dec 20, 2006
2342
2382
2316
2364
87,000
+31.75(+1.36%)
Dec 19, 2006
2277
2335
2277
2332
78,200
+0.00(+0.00%)
Dec 18, 2006
2277
2335
2277
2332
0
+58.52(+2.57%)
Dec 16, 2006
2255
2275
2241
2274
60,600
+24.80(+1.10%)
Dec 15, 2006
2226
2250
2213
2249
58,400
+25.65(+1.15%)
Dec 14, 2006
2224
2244
2196
2223
57,400
+4.51(+0.20%)
Dec 13, 2006
2190
2229
2180
2219
70,200
+38.45(+1.76%)
Dec 12, 2006
2085
2181
2084
2180
62,600
+0.00(+0.00%)
Dec 11, 2006
2085
2181
2084
2180
0
+86.86(+4.15%)
Dec 09, 2006
2133
2164
2090
2094
80,800
-63.11(-2.93%)
Dec 08, 2006
2153
2207
2146
2157
99,200
+0.15(+0.01%)
Dec 07, 2006
2175
2193
2097
2157
104,400
-16.68(-0.77%)
Dec 06, 2006
2167
2196
2159
2173
88,200
+11.63(+0.54%)
Dec 05, 2006
2104
2165
2101
2162
87,200
+0.00(+0.00%)
Dec 04, 2006
2104
2165
2101
2162
0
+59.60(+2.84%)
Dec 02, 2006
2106
2113
2088
2102
76,200
+2.76(+0.13%)
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
.