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 (%)
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%)
Jan 03, 2021 3475 3512 3457 3503 0 +29.89(+0.86%)
Dec 30, 2020 3420 3475 3420 3473 0 +58.62(+1.72%)
Dec 29, 2020 3375 3414 3374 3414 0 +35.41(+1.05%)
Dec 28, 2020 3399 3407 3376 3379 0 -18.25(-0.54%)
Dec 27, 2020 3396 3413 3384 3397 0 +0.73(+0.02%)
Dec 24, 2020 3352 3397 3348 3397 0 +33.45(+0.99%)
Dec 23, 2020 3382 3394 3354 3363 0 -19.21(-0.57%)
Dec 22, 2020 3362 3394 3360 3382 0 +25.54(+0.76%)
Dec 21, 2020 3411 3416 3354 3357 0 -63.79(-1.86%)
Dec 20, 2020 3394 3424 3381 3421 0 +25.67(+0.76%)
Dec 17, 2020 3400 3414 3383 3395 0 -9.97(-0.29%)
Dec 16, 2020 3367 3406 3354 3405 0 +37.89(+1.13%)
Dec 15, 2020 3371 3379 3359 3367 0 -0.25(-0.01%)
Dec 14, 2020 3367 3374 3348 3367 0 -1.89(-0.06%)
Dec 13, 2020 3350 3371 3339 3369 0 +21.93(+0.66%)
Dec 10, 2020 3381 3383 3325 3347 0 -26.09(-0.77%)
Dec 09, 2020 3366 3385 3358 3373 0 +1.32(+0.04%)
Dec 08, 2020 3416 3423 3372 3372 0 -38.22(-1.12%)
Dec 07, 2020 3418 3429 3403 3410 0 -6.42(-0.19%)
Dec 06, 2020 3447 3450 3414 3417 0 -27.98(-0.81%)
Dec 03, 2020 3437 3448 3417 3445 0 +2.44(+0.07%)
Dec 02, 2020 3449 3452 3429 3442 0 -7.24(-0.21%)
Dec 01, 2020 3454 3466 3436 3449 0 -2.56(-0.07%)
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%)
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.