Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 3389 3458 3387 3452 0 +60.18(+1.77%)
Nov 29, 2020 3418 3457 3392 3392 0 -16.55(-0.49%)
Nov 26, 2020 3374 3408 3364 3408 0 +38.58(+1.14%)
Nov 25, 2020 3360 3371 3344 3370 0 +7.40(+0.22%)
Nov 24, 2020 3418 3423 3362 3362 0 -40.49(-1.19%)
Nov 23, 2020 3407 3414 3396 3403 0 -11.67(-0.34%)
Nov 22, 2020 3384 3432 3378 3414 0 +36.76(+1.09%)
Nov 19, 2020 3360 3380 3356 3378 0 +37.83(+1.13%)
Nov 16, 2020 3347 3348 3324 3340 0 -7.07(-0.21%)
Nov 15, 2020 3326 3347 3314 3347 0 +36.87(+1.11%)
Nov 12, 2020 3327 3327 3292 3310 0 -28.58(-0.86%)
Nov 11, 2020 3344 3350 3329 3339 0 -3.52(-0.11%)
Nov 10, 2020 3354 3366 3339 3342 0 -17.95(-0.53%)
Nov 09, 2020 3388 3388 3346 3360 0 -13.58(-0.40%)
Nov 08, 2020 3329 3381 3329 3374 0 +61.57(+1.86%)
Nov 05, 2020 3326 3326 3292 3312 0 -7.97(-0.24%)
Nov 04, 2020 3306 3320 3292 3320 0 +42.69(+1.30%)
Nov 03, 2020 3273 3287 3254 3277 0 +6.37(+0.19%)
Nov 02, 2020 3240 3278 3238 3271 0 +45.95(+1.42%)
Nov 01, 2020 3229 3243 3210 3225 0 +0.59(+0.02%)
Oct 29, 2020 3279 3280 3219 3225 0 -48.20(-1.47%)
Oct 28, 2020 3236 3290 3231 3273 0 +3.49(+0.11%)
Oct 27, 2020 3256 3276 3238 3269 0 +14.92(+0.46%)
Oct 26, 2020 3241 3258 3236 3254 0 +3.20(+0.10%)
Oct 25, 2020 3259 3264 3227 3251 0 -26.88(-0.82%)
Oct 22, 2020 3308 3326 3277 3278 0 -34.50(-1.04%)
Oct 21, 2020 3316 3321 3281 3312 0 -12.52(-0.38%)
Oct 20, 2020 3332 3332 3304 3325 0 -3.08(-0.09%)
Oct 19, 2020 3307 3328 3294 3328 0 +15.43(+0.47%)
Oct 18, 2020 3351 3371 3308 3313 0 -23.69(-0.71%)
Oct 15, 2020 3334 3349 3319 3336 0 +4.18(+0.13%)
Oct 14, 2020 3343 3355 3330 3332 0 -8.60(-0.26%)
Oct 13, 2020 3354 3354 3333 3341 0 -18.97(-0.56%)
Oct 12, 2020 3353 3362 3334 3360 0 +1.28(+0.04%)
Oct 11, 2020 3287 3359 3286 3358 0 +86.39(+2.64%)
Oct 08, 2020 3263 3281 3260 3272 0 +54.03(+1.68%)
Sep 29, 2020 3233 3245 3202 3218 0 -6.31(-0.20%)
Sep 28, 2020 3232 3243 3220 3224 0 +6.83(+0.21%)
Sep 27, 2020 3225 3238 3211 3218 0 -1.89(-0.06%)
Sep 24, 2020 3234 3239 3208 3219 0 -3.76(-0.12%)
Sep 23, 2020 3263 3265 3221 3223 0 -56.53(-1.72%)
Sep 22, 2020 3279 3290 3265 3280 0 +5.41(+0.17%)
Sep 21, 2020 3291 3320 3266 3274 0 -42.64(-1.29%)
Sep 20, 2020 3349 3351 3313 3317 0 -21.15(-0.63%)
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%)
Jul 01, 2020 3024 3092 3022 3091 0 +64.59(+2.13%)
Jun 30, 2020 2991 3026 2985 3026 0 +41.31(+1.38%)
Jun 29, 2020 2965 2991 2965 2985 0 +23.15(+0.78%)
Jun 28, 2020 2973 2978 2952 2962 0 -18.03(-0.61%)
Jun 23, 2020 2973 2983 2971 2980 0 +8.93(+0.30%)
Jun 22, 2020 2961 2972 2950 2971 0 +5.35(+0.18%)
Jun 21, 2020 2967 2983 2959 2965 0 -2.36(-0.08%)
Jun 18, 2020 2939 2973 2936 2968 0 +28.31(+0.96%)
Jun 17, 2020 2930 2943 2920 2939 0 +3.45(+0.12%)
Jun 16, 2020 2933 2937 2919 2936 0 +4.12(+0.14%)
Jun 15, 2020 2913 2932 2909 2932 0 +41.72(+1.44%)
Jun 14, 2020 2908 2923 2890 2890 0 -29.71(-1.02%)
Jun 11, 2020 2877 2930 2873 2920 0 -1.16(-0.04%)
Jun 10, 2020 2940 2953 2912 2921 0 -22.85(-0.78%)
Jun 09, 2020 2951 2951 2935 2944 0 -12.36(-0.42%)
Jun 08, 2020 2940 2957 2933 2956 0 +18.34(+0.62%)
Jun 07, 2020 2942 2950 2934 2938 0 +6.97(+0.24%)
Jun 04, 2020 2923 2931 2909 2931 0 +11.55(+0.40%)
Jun 03, 2020 2932 2933 2911 2919 0 -4.12(-0.14%)
Jun 02, 2020 2930 2943 2923 2923 0 +1.97(+0.07%)
Jun 01, 2020 2916 2926 2909 2921 0 +5.97(+0.20%)
May 31, 2020 2872 2917 2872 2915 0 +63.08(+2.21%)
May 28, 2020 2836 2855 2830 2852 0 +6.13(+0.22%)
May 27, 2020 2838 2862 2820 2846 0 +9.42(+0.33%)
May 26, 2020 2847 2849 2832 2837 0 -9.75(-0.34%)
May 25, 2020 2828 2848 2826 2847 0 +28.58(+1.01%)
May 24, 2020 2816 2822 2802 2818 0 +4.20(+0.15%)
May 21, 2020 2863 2863 2808 2814 0 -54.15(-1.89%)
May 20, 2020 2891 2892 2864 2868 0 -15.82(-0.55%)
May 19, 2020 2896 2896 2876 2884 0 -14.84(-0.51%)
May 18, 2020 2898 2900 2888 2899 0 +23.16(+0.81%)
May 17, 2020 2873 2890 2862 2875 0 +6.96(+0.24%)
May 14, 2020 2881 2884 2863 2868 0 -1.88(-0.07%)
May 13, 2020 2887 2887 2869 2870 0 -27.71(-0.96%)
May 12, 2020 2883 2900 2876 2898 0 +6.49(+0.22%)
May 11, 2020 2895 2898 2871 2892 0 -3.24(-0.11%)
May 10, 2020 2902 2914 2884 2895 0 -0.54(-0.02%)
May 07, 2020 2883 2904 2879 2895 0 +23.82(+0.83%)
May 06, 2020 2876 2882 2865 2872 0 -6.62(-0.23%)
May 05, 2020 2832 2879 2831 2878 0 +18.06(+0.63%)
Apr 29, 2020 2832 2866 2832 2860 0 +37.64(+1.33%)
Apr 28, 2020 2801 2832 2801 2822 0 +12.42(+0.44%)
Apr 27, 2020 2820 2822 2758 2810 0 -5.47(-0.19%)
Apr 26, 2020 2812 2833 2803 2815 0 +6.96(+0.25%)
Apr 23, 2020 2835 2835 2802 2809 0 -29.97(-1.06%)
Apr 22, 2020 2851 2854 2836 2838 0 -5.48(-0.19%)
Apr 21, 2020 2814 2844 2808 2844 0 +16.97(+0.60%)
Apr 20, 2020 2842 2842 2808 2827 0 -25.54(-0.90%)
Apr 19, 2020 2840 2853 2833 2853 0 +14.06(+0.50%)
Apr 16, 2020 2836 2855 2830 2838 0 +18.55(+0.66%)
Apr 15, 2020 2798 2823 2797 2820 0 +8.77(+0.31%)
Apr 14, 2020 2827 2830 2809 2811 0 -16.11(-0.57%)
Apr 13, 2020 2795 2827 2789 2827 0 +44.23(+1.59%)
Apr 12, 2020 2785 2793 2774 2783 0 -13.58(-0.49%)
Apr 09, 2020 2827 2833 2790 2797 0 -29.27(-1.04%)
Apr 08, 2020 2826 2832 2820 2826 0 +10.53(+0.37%)
Apr 07, 2020 2806 2823 2800 2815 0 -5.39(-0.19%)
Apr 06, 2020 2807 2823 2802 2821 0 +56.77(+2.05%)
Apr 02, 2020 2774 2781 2754 2764 0 -16.65(-0.60%)
Apr 01, 2020 2720 2781 2720 2781 0 +46.12(+1.69%)
Mar 31, 2020 2744 2773 2731 2735 0 -15.78(-0.57%)
Mar 30, 2020 2767 2771 2743 2750 0 +3.09(+0.11%)
Mar 29, 2020 2740 2759 2723 2747 0 -24.99(-0.90%)
Mar 26, 2020 2793 2806 2772 2772 0 +7.29(+0.26%)
Mar 25, 2020 2762 2788 2753 2765 0 -16.68(-0.60%)
Mar 24, 2020 2775 2789 2758 2782 0 +59.15(+2.17%)
Mar 23, 2020 2703 2723 2667 2722 0 +62.27(+2.34%)
Mar 22, 2020 2678 2703 2656 2660 0 -85.45(-3.11%)
Mar 19, 2020 2727 2752 2702 2746 0 +43.49(+1.61%)
Mar 18, 2020 2719 2737 2647 2702 0 -26.63(-0.98%)
Mar 17, 2020 2792 2816 2729 2729 0 -50.88(-1.83%)
Mar 16, 2020 2796 2827 2715 2780 0 -9.61(-0.34%)
Mar 15, 2020 2897 2898 2785 2789 0 -98.18(-3.40%)
Mar 12, 2020 2804 2911 2800 2887 0 -36.06(-1.23%)
Mar 11, 2020 2936 2944 2906 2923 0 -45.03(-1.52%)
Mar 10, 2020 3002 3010 2969 2969 0 -28.24(-0.94%)
Mar 09, 2020 2919 3000 2905 2997 0 +53.47(+1.82%)
Mar 08, 2020 2987 2989 2941 2943 0 -91.22(-3.01%)
Mar 05, 2020 3040 3052 3029 3035 0 -37.17(-1.21%)
Mar 04, 2020 3036 3074 3023 3072 0 +60.01(+1.99%)
Mar 03, 2020 2982 3012 2974 3012 0 +18.77(+0.63%)
Mar 02, 2020 3007 3027 2977 2993 0 +21.97(+0.74%)
Mar 01, 2020 2899 2983 2899 2971 0 +90.63(+3.15%)
Feb 27, 2020 2925 2948 2879 2880 0 -111.03(-3.71%)
Feb 26, 2020 2992 3009 2980 2991 0 +3.40(+0.11%)
Feb 25, 2020 2978 3029 2975 2988 0 -25.12(-0.83%)
Feb 24, 2020 2982 3017 2944 3013 0 -18.18(-0.60%)
Feb 23, 2020 3028 3042 3007 3031 0 -8.44(-0.28%)
Feb 20, 2020 3022 3059 3020 3040 0 +9.52(+0.31%)
Feb 19, 2020 2982 3031 2968 3030 0 +54.75(+1.84%)
Feb 18, 2020 2980 2998 2972 2975 0 -9.57(-0.32%)
Feb 17, 2020 2981 2991 2961 2985 0 +1.35(+0.05%)
Feb 16, 2020 2925 2984 2925 2984 0 +66.61(+2.28%)
Feb 13, 2020 2900 2927 2900 2917 0 +10.94(+0.38%)
Feb 12, 2020 2927 2935 2901 2906 0 -20.83(-0.71%)
Feb 11, 2020 2896 2927 2892 2927 0 +25.23(+0.87%)
Feb 10, 2020 2895 2914 2882 2902 0 +11.18(+0.39%)
Feb 09, 2020 2860 2892 2851 2890 0 +14.53(+0.51%)
Feb 06, 2020 2859 2876 2839 2876 0 +9.45(+0.33%)
Feb 05, 2020 2827 2877 2808 2867 0 +48.42(+1.72%)
Feb 04, 2020 2792 2843 2779 2818 0 +34.80(+1.25%)
Feb 03, 2020 2685 2786 2685 2783 0 +36.68(+1.34%)
Feb 02, 2020 2717 2767 2717 2747 0 -229.92(-7.72%)
Jan 22, 2020 3038 3045 2955 2977 0 -84.22(-2.75%)
Jan 21, 2020 3038 3069 3006 3061 0 +8.61(+0.28%)
Jan 20, 2020 3086 3086 3051 3052 0 -43.65(-1.41%)
Jan 19, 2020 3082 3096 3070 3096 0 +20.29(+0.66%)
Jan 16, 2020 3081 3092 3067 3076 0 +1.42(+0.05%)
Jan 15, 2020 3096 3096 3071 3074 0 -15.96(-0.52%)
Jan 14, 2020 3103 3108 3082 3090 0 -16.78(-0.54%)
Jan 13, 2020 3121 3127 3106 3107 0 -8.75(-0.28%)
Jan 12, 2020 3091 3116 3075 3116 0 +23.28(+0.75%)
Jan 09, 2020 3102 3105 3081 3092 0 -2.59(-0.08%)
Jan 08, 2020 3083 3097 3080 3095 0 +27.99(+0.91%)
Jan 07, 2020 3094 3094 3059 3067 0 -37.91(-1.22%)
Jan 06, 2020 3085 3105 3084 3105 0 +21.39(+0.69%)
Jan 05, 2020 3071 3107 3065 3083 0 -0.38(-0.01%)
Jan 02, 2020 3089 3094 3075 3084 0 -1.41(-0.05%)
Jan 01, 2020 3066 3098 3066 3085 0 +35.08(+1.15%)
Dec 30, 2019 3036 3052 3031 3050 0 +10.10(+0.33%)
Dec 29, 2019 2998 3041 2983 3040 0 +34.98(+1.16%)
Dec 26, 2019 3007 3036 3004 3005 0 -2.31(-0.08%)
Dec 25, 2019 2981 3007 2980 3007 0 +25.47(+0.85%)
Dec 24, 2019 2980 2988 2971 2982 0 -0.80(-0.03%)
Dec 23, 2019 2966 2984 2961 2983 0 +19.93(+0.67%)
Dec 22, 2019 2999 3009 2960 2963 0 -42.19(-1.40%)
Dec 19, 2019 3020 3027 3002 3005 0 -12.13(-0.40%)
Dec 18, 2019 3017 3021 3008 3017 0 +0.03(+0.00%)
Dec 17, 2019 3021 3033 3012 3017 0 -5.38(-0.18%)
Dec 16, 2019 2985 3039 2982 3022 0 +38.03(+1.27%)
Dec 15, 2019 2971 2985 2959 2984 0 +16.71(+0.56%)
Dec 12, 2019 2938 2970 2936 2968 0 +51.98(+1.78%)
Dec 11, 2019 2926 2926 2913 2916 0 -8.72(-0.30%)
Dec 10, 2019 2923 2928 2915 2924 0 +7.10(+0.24%)
Dec 09, 2019 2909 2919 2903 2917 0 +2.84(+0.10%)
Dec 08, 2019 2914 2920 2905 2914 0 +2.47(+0.08%)
Dec 05, 2019 2902 2912 2895 2912 0 +12.54(+0.43%)
Dec 04, 2019 2887 2902 2885 2899 0 +21.35(+0.74%)
Dec 03, 2019 2877 2882 2869 2878 0 -6.58(-0.23%)
Dec 02, 2019 2870 2885 2857 2885 0 +8.89(+0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.