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, 2009
2100
2123
2065
2083
123,000
-38.40(-1.81%)
Feb 27, 2009
2202
2238
2102
2121
148,600
-85.32(-3.87%)
Feb 26, 2009
2223
2234
2143
2207
152,400
+5.92(+0.27%)
Feb 25, 2009
2274
2296
2193
2201
183,800
-105.13(-4.56%)
Feb 24, 2009
2249
2314
2220
2306
160,200
+0.00(+0.00%)
Feb 23, 2009
2249
2314
2220
2306
0
+44.30(+1.96%)
Feb 21, 2009
2234
2262
2206
2261
129,000
+34.36(+1.54%)
Feb 20, 2009
2224
2248
2190
2227
129,800
+17.26(+0.78%)
Feb 19, 2009
2271
2296
2206
2210
162,400
-109.58(-4.72%)
Feb 18, 2009
2387
2403
2317
2319
198,200
-69.95(-2.93%)
Feb 17, 2009
2339
2390
2328
2389
211,400
+0.00(+0.00%)
Feb 16, 2009
2339
2390
2328
2389
0
+68.60(+2.96%)
Feb 14, 2009
2249
2323
2236
2321
199,800
+72.70(+3.23%)
Feb 13, 2009
2266
2274
2192
2248
174,000
-12.73(-0.56%)
Feb 12, 2009
2230
2306
2218
2261
209,400
-4.34(-0.19%)
Feb 11, 2009
2218
2266
2197
2265
172,600
+40.45(+1.82%)
Feb 10, 2009
2211
2239
2197
2225
192,400
+0.00(+0.00%)
Feb 09, 2009
2211
2239
2197
2225
0
+43.47(+1.99%)
Feb 07, 2009
2102
2185
2102
2181
160,800
+83.22(+3.97%)
Feb 06, 2009
2107
2149
2083
2098
165,400
-9.73(-0.46%)
Feb 05, 2009
2068
2108
2068
2108
151,800
+46.94(+2.28%)
Feb 04, 2009
2012
2061
2005
2061
134,400
+49.13(+2.44%)
Feb 03, 2009
2008
2013
1987
2012
84,800
+0.00(+0.00%)
Feb 02, 2009
2008
2013
1987
2012
0
+21.02(+1.06%)
Jan 30, 2009
2001
2009
1986
1991
0
+0.00(+0.00%)
Jan 29, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 28, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 27, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 26, 2009
1991
1991
1991
1991
0
+0.00(+0.00%)
Jan 24, 2009
2001
2009
1986
1991
86,000
-14.29(-0.71%)
Jan 23, 2009
1996
2010
1980
2005
88,200
+19.93(+1.00%)
Jan 22, 2009
1966
2008
1961
1985
87,200
-9.09(-0.46%)
Jan 21, 2009
1981
1995
1956
1994
74,600
+7.44(+0.37%)
Jan 20, 2009
1971
2019
1966
1987
109,400
+0.00(+0.00%)
Jan 19, 2009
1971
2019
1966
1987
0
+32.23(+1.65%)
Jan 17, 2009
1929
1985
1929
1954
133,000
+34.23(+1.78%)
Jan 16, 2009
1913
1938
1903
1920
116,000
-8.66(-0.45%)
Jan 15, 2009
1862
1929
1862
1929
88,000
+65.50(+3.52%)
Jan 14, 2009
1881
1888
1862
1863
73,800
-36.98(-1.95%)
Jan 13, 2009
1898
1924
1887
1900
83,600
+0.00(+0.00%)
Jan 12, 2009
1898
1924
1887
1900
0
-4.51(-0.24%)
Jan 10, 2009
1875
1909
1875
1905
71,200
+26.68(+1.42%)
Jan 09, 2009
1890
1894
1862
1878
80,400
-45.83(-2.38%)
Jan 08, 2009
1939
1948
1921
1924
92,400
-13.14(-0.68%)
Jan 07, 2009
1879
1939
1872
1937
99,000
+56.43(+3.00%)
Jan 06, 2009
1849
1881
1844
1881
67,200
+0.00(+0.00%)
Jan 05, 2009
1849
1881
1844
1881
0
+59.91(+3.29%)
Jan 02, 2009
1835
1844
1815
1821
0
+0.00(+0.00%)
Jan 01, 2009
1835
1844
1815
1821
50,400
-12.10(-0.66%)
Dec 31, 2008
1852
1863
1827
1833
56,400
-17.57(-0.95%)
Dec 30, 2008
1846
1856
1815
1850
55,000
+0.00(+0.00%)
Dec 29, 2008
1846
1856
1815
1850
0
-1.04(-0.06%)
Dec 27, 2008
1853
1867
1840
1852
53,200
-0.90(-0.05%)
Dec 26, 2008
1866
1878
1832
1852
64,600
-11.38(-0.61%)
Dec 25, 2008
1874
1887
1851
1864
74,400
-33.42(-1.76%)
Dec 24, 2008
1990
1990
1895
1897
99,000
-90.54(-4.55%)
Dec 23, 2008
2016
2016
1965
1988
86,800
+0.00(+0.00%)
Dec 22, 2008
2016
2016
1965
1988
0
-30.70(-1.52%)
Dec 20, 2008
2006
2039
1997
2018
102,200
+2.77(+0.14%)
Dec 19, 2008
1979
2017
1959
2016
92,200
+38.87(+1.97%)
Dec 18, 2008
1984
2003
1972
1977
97,200
+1.81(+0.09%)
Dec 17, 2008
1949
1977
1908
1975
78,400
+10.64(+0.54%)
Dec 16, 2008
1977
1989
1937
1964
81,600
+0.00(+0.00%)
Dec 15, 2008
1977
1989
1937
1964
0
+10.16(+0.52%)
Dec 13, 2008
2015
2023
1932
1954
108,200
-77.47(-3.81%)
Dec 12, 2008
2073
2087
2029
2032
121,600
-47.44(-2.28%)
Dec 11, 2008
2025
2080
2006
2079
128,200
+41.38(+2.03%)
Dec 10, 2008
2101
2101
2037
2038
145,400
-53.03(-2.54%)
Dec 09, 2008
2049
2091
2038
2091
165,000
+0.00(+0.00%)
Dec 08, 2008
2049
2091
2038
2091
0
+72.11(+3.57%)
Dec 06, 2008
1984
2020
1976
2019
118,400
+17.16(+0.86%)
Dec 05, 2008
1993
2055
1985
2002
176,000
+36.09(+1.84%)
Dec 04, 2008
1903
1966
1903
1965
135,000
+75.77(+4.01%)
Dec 03, 2008
1857
1908
1847
1890
104,200
-4.97(-0.26%)
Dec 02, 2008
1866
1896
1838
1895
81,800
+0.00(+0.00%)
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
.