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 )

3,154.03 +31.63 (+1.01%)
Daily Price Updated: 4:45 PM EDT, May 18, 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 (%)
May 31, 2023 3215 3216 3190 3205 0 -19.65(-0.61%)
May 30, 2023 3215 3231 3187 3224 0 +2.76(+0.09%)
May 29, 2023 3220 3231 3209 3221 0 +8.95(+0.28%)
May 28, 2023 3199 3221 3180 3212 0 +0.00(+0.00%)
May 27, 2023 3199 3221 3180 3212 0 +0.00(+0.00%)
May 26, 2023 3199 3221 3180 3212 0 +11.24(+0.35%)
May 25, 2023 3197 3207 3169 3201 0 -3.49(-0.11%)
May 24, 2023 3238 3238 3204 3205 0 -41.49(-1.28%)
May 23, 2023 3295 3298 3246 3246 0 -50.23(-1.52%)
May 22, 2023 3279 3309 3277 3296 0 +12.93(+0.39%)
May 21, 2023 3289 3302 3268 3284 0 +0.00(+0.00%)
May 20, 2023 3289 3302 3268 3284 0 +0.00(+0.00%)
May 19, 2023 3289 3302 3268 3284 0 -13.78(-0.42%)
May 18, 2023 3288 3314 3284 3297 0 +13.09(+0.40%)
May 17, 2023 3282 3299 3270 3284 0 -6.76(-0.21%)
May 16, 2023 3310 3318 3282 3291 0 -19.75(-0.60%)
May 15, 2023 3270 3311 3236 3311 0 +38.38(+1.17%)
May 14, 2023 3304 3319 3271 3272 0 +0.00(+0.00%)
May 13, 2023 3304 3319 3271 3272 0 +0.00(+0.00%)
May 12, 2023 3304 3319 3271 3272 0 -37.19(-1.12%)
May 11, 2023 3324 3333 3307 3310 0 -9.60(-0.29%)
May 10, 2023 3348 3350 3305 3319 0 -38.52(-1.15%)
May 09, 2023 3402 3419 3356 3358 0 -37.33(-1.10%)
May 08, 2023 3341 3400 3341 3395 0 +60.50(+1.81%)
May 07, 2023 3351 3364 3321 3334 0 +0.00(+0.00%)
May 06, 2023 3351 3364 3321 3334 0 +0.00(+0.00%)
May 05, 2023 3351 3364 3321 3334 0 -15.96(-0.48%)
May 04, 2023 3306 3353 3302 3350 0 +27.19(+0.82%)
May 03, 2023 3283 3325 3283 3323 0 +0.00(+0.00%)
May 02, 2023 3283 3325 3283 3323 0 +0.00(+0.00%)
May 01, 2023 3283 3325 3283 3323 0 +0.00(+0.00%)
Apr 30, 2023 3283 3325 3283 3323 0 +0.00(+0.00%)
Apr 29, 2023 3283 3325 3283 3323 0 +0.00(+0.00%)
Apr 28, 2023 3283 3325 3283 3323 0 +37.39(+1.14%)
Apr 27, 2023 3256 3299 3253 3286 0 +21.78(+0.67%)
Apr 26, 2023 3255 3278 3240 3264 0 -0.77(-0.02%)
Apr 25, 2023 3276 3289 3229 3265 0 -10.54(-0.32%)
Apr 24, 2023 3301 3303 3265 3275 0 -25.85(-0.78%)
Apr 23, 2023 3364 3368 3301 3301 0 +0.00(+0.00%)
Apr 22, 2023 3364 3368 3301 3301 0 +0.00(+0.00%)
Apr 21, 2023 3364 3368 3301 3301 0 -65.77(-1.95%)
Apr 20, 2023 3367 3371 3344 3367 0 -3.10(-0.09%)
Apr 19, 2023 3391 3395 3365 3370 0 -23.20(-0.68%)
Apr 18, 2023 3379 3396 3376 3393 0 +7.72(+0.23%)
Apr 17, 2023 3337 3386 3336 3386 0 +47.46(+1.42%)
Apr 16, 2023 3326 3340 3317 3338 0 +0.00(+0.00%)
Apr 15, 2023 3326 3340 3317 3338 0 +0.00(+0.00%)
Apr 14, 2023 3326 3340 3317 3338 0 +19.79(+0.60%)
Apr 13, 2023 3321 3334 3309 3318 0 -8.82(-0.27%)
Apr 12, 2023 3317 3331 3315 3327 0 +13.61(+0.41%)
Apr 11, 2023 3317 3317 3298 3314 0 -1.79(-0.05%)
Apr 10, 2023 3332 3333 3310 3315 0 -12.29(-0.37%)
Apr 09, 2023 3312 3329 3308 3328 0 +0.00(+0.00%)
Apr 08, 2023 3312 3329 3308 3328 0 +0.00(+0.00%)
Apr 07, 2023 3312 3329 3308 3328 0 +15.02(+0.45%)
Apr 06, 2023 3303 3315 3296 3313 0 +0.07(+0.00%)
Apr 05, 2023 3297 3313 3291 3313 0 +0.00(+0.00%)
Apr 04, 2023 3297 3313 3291 3313 0 +16.16(+0.49%)
Apr 03, 2023 3277 3300 3276 3296 0 +23.54(+0.72%)
Apr 02, 2023 3263 3278 3260 3273 0 +0.00(+0.00%)
Apr 01, 2023 3263 3278 3260 3273 0 +0.00(+0.00%)
Mar 31, 2023 3263 3278 3260 3273 0 +11.61(+0.36%)
Mar 30, 2023 3243 3264 3221 3261 0 +21.19(+0.65%)
Mar 29, 2023 3254 3255 3230 3240 0 -5.32(-0.16%)
Mar 28, 2023 3257 3264 3242 3245 0 -6.02(-0.19%)
Mar 27, 2023 3262 3262 3230 3251 0 -14.25(-0.44%)
Mar 26, 2023 3283 3283 3261 3266 0 +0.00(+0.00%)
Mar 25, 2023 3283 3283 3261 3266 0 +0.00(+0.00%)
Mar 24, 2023 3283 3283 3261 3266 0 -21.00(-0.64%)
Mar 23, 2023 3259 3287 3253 3287 0 +20.90(+0.64%)
Mar 22, 2023 3263 3279 3256 3266 0 +10.10(+0.31%)
Mar 21, 2023 3241 3256 3238 3256 0 +20.74(+0.64%)
Mar 20, 2023 3254 3268 3232 3235 0 -15.64(-0.48%)
Mar 19, 2023 3245 3280 3240 3251 0 +0.00(+0.00%)
Mar 18, 2023 3245 3280 3240 3251 0 +0.00(+0.00%)
Mar 17, 2023 3245 3280 3240 3251 0 +23.66(+0.73%)
Mar 16, 2023 3244 3257 3225 3227 0 -36.42(-1.12%)
Mar 15, 2023 3261 3273 3257 3263 0 +18.00(+0.55%)
Mar 14, 2023 3262 3262 3217 3245 0 -23.39(-0.72%)
Mar 13, 2023 3228 3269 3228 3269 0 +38.62(+1.20%)
Mar 12, 2023 3256 3262 3230 3230 0 +0.00(+0.00%)
Mar 11, 2023 3256 3262 3230 3230 0 +0.00(+0.00%)
Mar 10, 2023 3256 3262 3230 3230 0 -46.01(-1.40%)
Mar 09, 2023 3286 3289 3260 3276 0 -7.16(-0.22%)
Mar 08, 2023 3272 3283 3264 3283 0 -1.85(-0.06%)
Mar 07, 2023 3320 3343 3284 3285 0 -36.93(-1.11%)
Mar 06, 2023 3332 3333 3309 3322 0 -6.36(-0.19%)
Mar 05, 2023 3315 3331 3303 3328 0 +0.00(+0.00%)
Mar 04, 2023 3315 3331 3303 3328 0 +0.00(+0.00%)
Mar 03, 2023 3315 3331 3303 3328 0 +17.74(+0.54%)
Mar 02, 2023 3308 3321 3306 3311 0 -1.70(-0.05%)
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.