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 (%)
Dec 30, 2021 3626 3643 3625 3640 0 +20.59(+0.57%)
Dec 29, 2021 3596 3629 3596 3619 0 +22.19(+0.62%)
Dec 28, 2021 3631 3631 3596 3597 0 -33.11(-0.91%)
Dec 27, 2021 3620 3631 3607 3630 0 +14.14(+0.39%)
Dec 26, 2021 3613 3632 3602 3616 0 -2.08(-0.06%)
Dec 23, 2021 3645 3649 3612 3618 0 -25.29(-0.69%)
Dec 22, 2021 3625 3644 3618 3643 0 +20.72(+0.57%)
Dec 21, 2021 3633 3636 3617 3623 0 -2.51(-0.07%)
Dec 20, 2021 3591 3627 3591 3625 0 +31.53(+0.88%)
Dec 19, 2021 3620 3644 3589 3594 0 -38.76(-1.07%)
Dec 16, 2021 3670 3674 3632 3632 0 -42.66(-1.16%)
Dec 15, 2021 3649 3675 3645 3675 0 +27.39(+0.75%)
Dec 14, 2021 3655 3668 3645 3648 0 -13.90(-0.38%)
Dec 13, 2021 3670 3672 3655 3662 0 -19.55(-0.53%)
Dec 12, 2021 3687 3709 3678 3681 0 +14.73(+0.40%)
Dec 09, 2021 3654 3668 3651 3666 0 -6.69(-0.18%)
Dec 08, 2021 3641 3688 3639 3673 0 +35.47(+0.98%)
Dec 07, 2021 3603 3638 3592 3638 0 +42.48(+1.18%)
Dec 06, 2021 3611 3614 3573 3595 0 +5.78(+0.16%)
Dec 05, 2021 3615 3626 3587 3589 0 -18.12(-0.50%)
Dec 02, 2021 3576 3608 3573 3607 0 +33.59(+0.94%)
Dec 01, 2021 3573 3587 3567 3574 0 -3.05(-0.09%)
Nov 30, 2021 3562 3577 3559 3577 0 +13.00(+0.36%)
Nov 29, 2021 3571 3582 3546 3564 0 +1.19(+0.03%)
Nov 28, 2021 3529 3564 3526 3563 0 -1.39(-0.04%)
Nov 25, 2021 3576 3576 3555 3564 0 -20.09(-0.56%)
Nov 24, 2021 3593 3597 3580 3584 0 -8.52(-0.24%)
Nov 23, 2021 3590 3603 3575 3593 0 +3.61(+0.10%)
Nov 22, 2021 3581 3598 3577 3589 0 +7.01(+0.20%)
Nov 21, 2021 3563 3585 3563 3582 0 +21.71(+0.61%)
Nov 18, 2021 3519 3562 3518 3560 0 +39.66(+1.13%)
Nov 17, 2021 3531 3538 3513 3521 0 -16.66(-0.47%)
Nov 16, 2021 3519 3538 3514 3537 0 +15.58(+0.44%)
Nov 15, 2021 3530 3550 3518 3522 0 -11.51(-0.33%)
Nov 14, 2021 3543 3550 3521 3533 0 -5.80(-0.16%)
Nov 11, 2021 3534 3544 3527 3539 0 +6.31(+0.18%)
Nov 10, 2021 3486 3534 3483 3533 0 +40.33(+1.15%)
Nov 09, 2021 3499 3499 3448 3492 0 -14.54(-0.41%)
Nov 08, 2021 3507 3515 3489 3507 0 +8.37(+0.24%)
Nov 07, 2021 3492 3507 3484 3499 0 +7.06(+0.20%)
Nov 04, 2021 3520 3526 3491 3492 0 -35.30(-1.00%)
Nov 03, 2021 3506 3528 3503 3527 0 +28.33(+0.81%)
Nov 02, 2021 3501 3513 3480 3499 0 -7.09(-0.20%)
Nov 01, 2021 3543 3559 3478 3506 0 -38.85(-1.10%)
Oct 31, 2021 3530 3557 3519 3544 0 -2.86(-0.08%)
Oct 28, 2021 3519 3547 3503 3547 0 +28.92(+0.82%)
Oct 27, 2021 3549 3552 3509 3518 0 -43.89(-1.23%)
Oct 26, 2021 3590 3590 3553 3562 0 -35.33(-0.98%)
Oct 25, 2021 3613 3625 3590 3598 0 -12.22(-0.34%)
Oct 24, 2021 3574 3611 3564 3610 0 +27.26(+0.76%)
Oct 21, 2021 3583 0 -12.18(-0.34%)
Oct 20, 2021 3590 3611 3576 3595 0 +7.78(+0.22%)
Oct 19, 2021 3583 3596 3574 3587 0 -6.15(-0.17%)
Oct 18, 2021 3562 3597 3561 3593 0 +25.01(+0.70%)
Oct 17, 2021 3571 3571 3539 3568 0 -4.23(-0.12%)
Oct 14, 2021 3552 3579 3543 3572 0 +14.09(+0.40%)
Oct 13, 2021 3555 3570 3547 3558 0 -3.48(-0.10%)
Oct 12, 2021 3543 3569 3516 3562 0 +14.82(+0.42%)
Oct 11, 2021 3581 3584 3515 3547 0 -44.77(-1.25%)
Oct 10, 2021 3600 3615 3587 3592 0 -0.46(-0.01%)
Oct 07, 2021 3609 3613 3572 3592 0 +24.00(+0.67%)
Sep 29, 2021 3542 3572 3542 3568 0 +31.88(+0.90%)
Sep 28, 2021 3574 3574 3518 3536 0 -65.93(-1.83%)
Sep 27, 2021 3578 3611 3569 3602 0 +19.39(+0.54%)
Sep 26, 2021 3626 3641 3560 3583 0 -30.24(-0.84%)
Sep 23, 2021 3638 3651 3608 3613 0 -29.15(-0.80%)
Sep 22, 2021 3651 3671 3632 3642 0 +13.73(+0.38%)
Sep 21, 2021 3563 3629 3560 3628 0 +14.52(+0.40%)
Sep 16, 2021 3595 3621 3569 3614 0 +6.88(+0.19%)
Sep 15, 2021 3665 3678 3607 3607 0 -49.13(-1.34%)
Sep 14, 2021 3651 3678 3638 3656 0 -6.38(-0.17%)
Sep 13, 2021 3710 3724 3656 3663 0 -52.77(-1.42%)
Sep 12, 2021 3699 3717 3693 3715 0 +12.26(+0.33%)
Sep 09, 2021 3691 3723 3682 3703 0 +9.98(+0.27%)
Sep 08, 2021 3667 3693 3662 3693 0 +17.94(+0.49%)
Sep 07, 2021 3673 3695 3661 3675 0 -1.40(-0.04%)
Sep 06, 2021 3622 3682 3615 3677 0 +54.73(+1.51%)
Sep 05, 2021 3580 3626 3580 3622 0 +40.13(+1.12%)
Sep 02, 2021 3603 3614 3569 3582 0 -15.31(-0.43%)
Sep 01, 2021 3560 3597 3558 3597 0 +29.94(+0.84%)
Aug 31, 2021 3544 3582 3515 3567 0 +23.16(+0.65%)
Aug 30, 2021 3519 3544 3496 3544 0 +15.79(+0.45%)
Aug 29, 2021 3535 3539 3513 3528 0 +5.99(+0.17%)
Aug 26, 2021 3494 3530 3493 3522 0 +20.50(+0.59%)
Aug 25, 2021 3537 3537 3499 3502 0 -38.72(-1.09%)
Aug 24, 2021 3518 3540 3510 3540 0 +25.91(+0.74%)
Aug 23, 2021 3482 3523 3481 3514 0 +37.34(+1.07%)
Aug 22, 2021 3437 3481 3437 3477 0 +49.80(+1.45%)
Aug 19, 2021 3443 3453 3395 3427 0 -38.22(-1.10%)
Aug 18, 2021 3475 3480 3446 3466 0 -19.74(-0.57%)
Aug 17, 2021 3442 3487 3438 3485 0 +38.31(+1.11%)
Aug 16, 2021 3512 3532 3438 3447 0 -70.36(-2.00%)
Aug 15, 2021 3514 3538 3511 3517 0 +1.04(+0.03%)
Aug 12, 2021 3514 3540 3501 3516 0 -8.44(-0.24%)
Aug 11, 2021 3523 3538 3513 3525 0 -7.88(-0.22%)
Aug 10, 2021 3527 3544 3524 3533 0 +2.69(+0.08%)
Aug 09, 2021 3489 3530 3477 3530 0 +35.30(+1.01%)
Aug 08, 2021 3442 3503 3439 3495 0 +36.40(+1.05%)
Aug 05, 2021 3465 3466 3437 3458 0 -8.32(-0.24%)
Aug 04, 2021 3462 3486 3449 3467 0 -10.67(-0.31%)
Aug 03, 2021 3443 3478 3441 3477 0 +29.23(+0.85%)
Aug 02, 2021 3447 3471 3435 3448 0 -16.30(-0.47%)
Aug 01, 2021 3386 3464 3368 3464 0 +66.93(+1.97%)
Jul 29, 2021 3398 3405 3370 3397 0 -14.36(-0.42%)
Jul 28, 2021 3404 3417 3383 3412 0 +50.13(+1.49%)
Jul 27, 2021 3356 3386 3313 3362 0 -19.59(-0.58%)
Jul 26, 2021 3467 3484 3380 3381 0 -86.26(-2.49%)
Jul 25, 2021 3538 3538 3425 3467 0 -82.96(-2.34%)
Jul 22, 2021 3572 3572 3542 3550 0 -24.33(-0.68%)
Jul 21, 2021 3564 3576 3558 3575 0 +12.07(+0.34%)
Jul 20, 2021 3543 3569 3543 3563 0 +25.87(+0.73%)
Jul 19, 2021 3515 3539 3509 3537 0 -2.33(-0.07%)
Jul 18, 2021 3530 3545 3506 3539 0 -0.18(-0.01%)
Jul 15, 2021 3560 3566 3538 3539 0 -25.29(-0.71%)
Jul 14, 2021 3519 3566 3514 3565 0 +36.09(+1.02%)
Jul 13, 2021 3561 3561 3525 3528 0 -38.02(-1.07%)
Jul 12, 2021 3548 3567 3543 3567 0 +18.68(+0.53%)
Jul 11, 2021 3545 3565 3527 3548 0 +23.75(+0.67%)
Jul 08, 2021 3512 3529 3485 3524 0 -1.41(-0.04%)
Jul 07, 2021 3557 3559 3521 3526 0 -28.22(-0.79%)
Jul 06, 2021 3509 3558 3504 3554 0 +23.46(+0.66%)
Jul 05, 2021 3533 3538 3497 3530 0 -4.06(-0.11%)
Jul 04, 2021 3517 3534 3511 3534 0 +15.56(+0.44%)
Jul 01, 2021 3570 3570 3514 3519 0 -70.02(-1.95%)
Jun 30, 2021 3601 3608 3574 3589 0 -2.42(-0.07%)
Jun 29, 2021 3573 3594 3570 3591 0 +18.02(+0.50%)
Jun 28, 2021 3602 3602 3571 3573 0 -33.19(-0.92%)
Jun 27, 2021 3612 3614 3594 3606 0 -1.19(-0.03%)
Jun 24, 2021 3567 3614 3565 3608 0 +40.91(+1.15%)
Jun 23, 2021 3569 3570 3549 3567 0 +0.43(+0.01%)
Jun 22, 2021 3559 3577 3550 3566 0 +8.81(+0.25%)
Jun 21, 2021 3540 3560 3537 3557 0 +28.23(+0.80%)
Jun 20, 2021 3516 3540 3504 3529 0 +4.08(+0.12%)
Jun 17, 2021 3520 3536 3503 3525 0 -0.50(-0.01%)
Jun 16, 2021 3508 3534 3507 3526 0 +7.27(+0.21%)
Jun 15, 2021 3557 3561 3514 3518 0 -38.23(-1.07%)
Jun 14, 2021 3587 3593 3547 3557 0 -33.19(-0.92%)
Jun 10, 2021 3614 3614 3587 3590 0 -21.11(-0.58%)
Jun 09, 2021 3588 3624 3584 3611 0 +19.46(+0.54%)
Jun 08, 2021 3577 3599 3573 3591 0 +11.29(+0.32%)
Jun 07, 2021 3599 3622 3563 3580 0 -19.43(-0.54%)
Jun 06, 2021 3597 3600 3582 3600 0 +7.70(+0.21%)
Jun 03, 2021 3565 3619 3562 3592 0 +7.63(+0.21%)
Jun 02, 2021 3595 3619 3584 3584 0 -12.93(-0.36%)
Jun 01, 2021 3626 3629 3585 3597 0 -27.57(-0.76%)
May 31, 2021 3609 3626 3582 3625 0 +9.23(+0.26%)
May 30, 2021 3600 3616 3581 3615 0 +14.70(+0.41%)
May 27, 2021 3611 3622 3582 3601 0 -8.07(-0.22%)
May 26, 2021 3586 3626 3579 3609 0 +15.49(+0.43%)
May 25, 2021 3587 3603 3585 3593 0 +12.02(+0.34%)
May 24, 2021 3503 3585 3502 3581 0 +84.06(+2.40%)
May 23, 2021 3486 3498 3470 3497 0 +10.72(+0.31%)
May 20, 2021 3511 3518 3480 3487 0 -20.38(-0.58%)
May 19, 2021 3501 3518 3486 3507 0 -4.02(-0.11%)
May 18, 2021 3521 3521 3504 3511 0 -18.05(-0.51%)
May 17, 2021 3521 3529 3511 3529 0 +11.39(+0.32%)
May 16, 2021 3490 3531 3490 3518 0 +27.24(+0.78%)
May 13, 2021 3436 3491 3423 3490 0 +60.84(+1.77%)
May 12, 2021 3432 3448 3418 3430 0 -33.21(-0.96%)
May 11, 2021 3430 3466 3428 3463 0 +20.90(+0.61%)
May 10, 2021 3407 3448 3385 3442 0 +13.86(+0.40%)
May 09, 2021 3424 3430 3402 3428 0 +9.12(+0.27%)
May 06, 2021 3446 3458 3417 3419 0 -22.41(-0.65%)
May 05, 2021 3446 3471 3427 3441 0 -5.58(-0.16%)
Apr 29, 2021 3468 3469 3427 3447 0 -28.04(-0.81%)
Apr 28, 2021 3458 3478 3448 3475 0 +17.83(+0.52%)
Apr 27, 2021 3432 3457 3423 3457 0 +14.46(+0.42%)
Apr 26, 2021 3440 3444 3417 3443 0 +1.44(+0.04%)
Apr 25, 2021 3484 3497 3439 3441 0 -33.00(-0.95%)
Apr 22, 2021 3462 3482 3456 3474 0 +9.06(+0.26%)
Apr 21, 2021 3483 3485 3456 3465 0 -7.82(-0.23%)
Apr 20, 2021 3456 3481 3450 3473 0 -0.01(-0.00%)
Apr 19, 2021 3467 3494 3463 3473 0 -4.61(-0.13%)
Apr 18, 2021 3428 3479 3414 3478 0 +50.93(+1.49%)
Apr 15, 2021 3407 3433 3394 3427 0 +27.63(+0.81%)
Apr 14, 2021 3410 3410 3373 3399 0 -17.73(-0.52%)
Apr 13, 2021 3397 3420 3393 3417 0 +20.25(+0.60%)
Apr 12, 2021 3411 3425 3388 3396 0 -16.48(-0.48%)
Apr 11, 2021 3446 3456 3404 3413 0 -37.73(-1.09%)
Apr 08, 2021 3475 3475 3442 3451 0 -31.87(-0.92%)
Apr 07, 2021 3467 3496 3459 3483 0 +2.92(+0.08%)
Apr 06, 2021 3483 3483 3453 3480 0 -3.34(-0.10%)
Apr 05, 2021 3492 3493 3472 3483 0 -1.42(-0.04%)
Apr 01, 2021 3473 3488 3463 3484 0 +18.06(+0.52%)
Mar 31, 2021 3445 3470 3439 3466 0 +24.42(+0.71%)
Mar 30, 2021 3452 3452 3421 3442 0 -14.77(-0.43%)
Mar 29, 2021 3433 3458 3423 3457 0 +21.38(+0.62%)
Mar 28, 2021 3430 3450 3410 3435 0 +16.97(+0.50%)
Mar 25, 2021 3373 3423 3373 3418 0 +54.74(+1.63%)
Mar 24, 2021 3355 3382 3345 3364 0 -3.47(-0.10%)
Mar 23, 2021 3394 3415 3362 3367 0 -44.45(-1.30%)
Mar 22, 2021 3445 3445 3390 3412 0 -31.93(-0.93%)
Mar 21, 2021 3406 3444 3404 3443 0 +38.78(+1.14%)
Mar 18, 2021 3424 3440 3389 3405 0 -58.41(-1.69%)
Mar 17, 2021 3450 3478 3449 3463 0 +17.52(+0.51%)
Mar 16, 2021 3436 3454 3410 3446 0 -1.18(-0.03%)
Mar 15, 2021 3425 3449 3406 3447 0 +26.78(+0.78%)
Mar 14, 2021 3442 3457 3393 3420 0 -33.13(-0.96%)
Mar 11, 2021 3447 3455 3417 3453 0 +16.25(+0.47%)
Mar 10, 2021 3370 3437 3370 3437 0 +79.09(+2.36%)
Mar 09, 2021 3390 3397 3355 3358 0 -1.55(-0.05%)
Mar 08, 2021 3415 3429 3328 3359 0 -62.12(-1.82%)
Mar 07, 2021 3525 3542 3421 3421 0 -80.58(-2.30%)
Mar 04, 2021 3463 3524 3457 3502 0 -1.50(-0.04%)
Mar 03, 2021 3547 3552 3487 3503 0 -73.41(-2.05%)
Mar 02, 2021 3500 3578 3499 3577 0 +68.31(+1.95%)
Mar 01, 2021 3567 3567 3485 3509 0 -42.81(-1.21%)
Feb 28, 2021 3531 3553 3512 3551 0 +42.32(+1.21%)
Feb 25, 2021 3515 3550 3501 3509 0 -75.97(-2.12%)
Feb 24, 2021 3596 3609 3568 3585 0 +20.97(+0.59%)
Feb 23, 2021 3639 3646 3532 3564 0 -72.28(-1.99%)
Feb 22, 2021 3618 3672 3618 3636 0 -6.08(-0.17%)
Feb 21, 2021 3707 3717 3642 3642 0 -53.73(-1.45%)
Feb 18, 2021 3662 3700 3634 3696 0 +20.81(+0.57%)
Feb 17, 2021 3721 3732 3664 3675 0 +20.27(+0.55%)
Feb 09, 2021 3613 3663 3612 3655 0 +51.60(+1.43%)
Feb 08, 2021 3540 3604 3529 3603 0 +71.04(+2.01%)
Feb 07, 2021 3505 3542 3492 3532 0 +36.12(+1.03%)
Feb 04, 2021 3509 3537 3493 3496 0 -5.53(-0.16%)
Feb 03, 2021 3504 3525 3466 3502 0 -15.45(-0.44%)
Feb 02, 2021 3531 3544 3509 3517 0 -16.37(-0.46%)
Feb 01, 2021 3511 3536 3496 3534 0 +28.40(+0.81%)
Jan 31, 2021 3477 3506 3470 3505 0 +22.21(+0.64%)
Jan 28, 2021 3522 3532 3447 3483 0 -22.11(-0.63%)
Jan 27, 2021 3535 3550 3497 3505 0 -68.16(-1.91%)
Jan 26, 2021 3568 3579 3546 3573 0 +3.91(+0.11%)
Jan 25, 2021 3611 3611 3565 3569 0 -54.81(-1.51%)
Jan 24, 2021 3605 3637 3591 3624 0 +17.49(+0.48%)
Jan 21, 2021 3617 3617 3585 3607 0 -14.51(-0.40%)
Jan 20, 2021 3591 3636 3586 3621 0 +38.17(+1.07%)
Jan 19, 2021 3564 3590 3556 3583 0 +16.71(+0.47%)
Jan 18, 2021 3596 3603 3553 3566 0 -29.84(-0.83%)
Jan 17, 2021 3555 3609 3544 3596 0 +29.84(+0.84%)
Jan 14, 2021 3566 3589 3534 3566 0 +0.48(+0.01%)
Jan 13, 2021 3585 3599 3560 3566 0 -32.75(-0.91%)
Jan 12, 2021 3613 3622 3576 3599 0 -9.69(-0.27%)
Jan 11, 2021 3518 3608 3517 3608 0 +76.84(+2.18%)
Jan 10, 2021 3571 3598 3517 3532 0 -38.61(-1.08%)
Jan 07, 2021 3578 3588 3545 3570 0 -6.09(-0.17%)
Jan 06, 2021 3553 3576 3527 3576 0 +25.32(+0.71%)
Jan 05, 2021 3531 3557 3513 3551 0 +22.20(+0.63%)
Jan 04, 2021 3492 3529 3485 3529 0 +25.72(+0.73%)
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.