Shanghai (IX: SHANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2016	2993	3000	2973	2979	0	+0.00(+0.00%)
Jul 30, 2016	2993	3000	2973	2979	0	+0.00(+0.00%)
Jul 29, 2016	2993	3000	2973	2979	0	-14.98(-0.50%)
Jul 28, 2016	2980	3003	2968	2994	0	+2.32(+0.08%)
Jul 27, 2016	3050	3057	2939	2992	0	-58.17(-1.91%)
Jul 26, 2016	3014	3051	3014	3050	0	+34.34(+1.14%)
Jul 25, 2016	3008	3027	3003	3016	0	+3.01(+0.10%)
Jul 24, 2016	3038	3039	3007	3013	0	+0.00(+0.00%)
Jul 23, 2016	3038	3039	3007	3013	0	+0.00(+0.00%)
Jul 22, 2016	3038	3039	3007	3013	0	-26.19(-0.86%)
Jul 21, 2016	3028	3053	3027	3039	0	+11.11(+0.37%)
Jul 20, 2016	3035	3043	3023	3028	0	-8.70(-0.29%)
Jul 19, 2016	3040	3044	3014	3037	0	-6.96(-0.23%)
Jul 18, 2016	3048	3058	3032	3044	0	-10.74(-0.35%)
Jul 17, 2016	3057	3063	3045	3054	0	+0.00(+0.00%)
Jul 16, 2016	3057	3063	3045	3054	0	+0.00(+0.00%)
Jul 15, 2016	3057	3063	3045	3054	0	+0.28(+0.01%)
Jul 14, 2016	3055	3057	3037	3054	0	-6.67(-0.22%)
Jul 13, 2016	3050	3069	3048	3061	0	+11.31(+0.37%)
Jul 12, 2016	2993	3050	2984	3049	0	+54.46(+1.82%)
Jul 11, 2016	2994	3023	2991	2995	0	+6.83(+0.23%)
Jul 10, 2016	3000	3002	2984	2988	0	+0.00(+0.00%)
Jul 09, 2016	3000	3002	2984	2988	0	+0.00(+0.00%)
Jul 08, 2016	3000	3002	2984	2988	0	-28.76(-0.95%)
Jul 07, 2016	3009	3024	2995	3017	0	-0.44(-0.01%)
Jul 06, 2016	2999	3018	2985	3017	0	+10.90(+0.36%)
Jul 05, 2016	2992	3010	2991	3006	0	+17.79(+0.60%)
Jul 04, 2016	2924	2992	2923	2989	0	+56.12(+1.91%)
Jul 03, 2016	2932	2945	2926	2932	0	+0.00(+0.00%)
Jul 02, 2016	2932	2945	2926	2932	0	+0.00(+0.00%)
Jul 01, 2016	2932	2945	2926	2932	0	+2.87(+0.10%)
Jun 30, 2016	2931	2938	2922	2930	0	-1.98(-0.07%)
Jun 29, 2016	2919	2934	2915	2932	0	+19.03(+0.65%)
Jun 28, 2016	2885	2914	2879	2913	0	+16.86(+0.58%)
Jun 27, 2016	2841	2896	2840	2896	0	+41.41(+1.45%)
Jun 26, 2016	2884	2900	2808	2854	0	+0.00(+0.00%)
Jun 25, 2016	2884	2900	2808	2854	0	+0.00(+0.00%)
Jun 24, 2016	2884	2900	2808	2854	0	-37.67(-1.30%)
Jun 23, 2016	2902	2904	2879	2892	0	-13.59(-0.47%)
Jun 22, 2016	2873	2906	2870	2906	0	+26.99(+0.94%)
Jun 21, 2016	2898	2919	2869	2879	0	-10.25(-0.35%)
Jun 20, 2016	2888	2892	2864	2889	0	+3.71(+0.13%)
Jun 19, 2016	2873	2900	2872	2885	0	+0.00(+0.00%)
Jun 18, 2016	2873	2900	2872	2885	0	+0.00(+0.00%)
Jun 17, 2016	2873	2900	2872	2885	0	+12.28(+0.43%)
Jun 16, 2016	2878	2888	2865	2873	0	-14.39(-0.50%)
Jun 15, 2016	2815	2894	2812	2887	0	+45.02(+1.58%)
Jun 14, 2016	2824	2843	2822	2842	0	+9.12(+0.32%)
Jun 13, 2016	2897	2911	2833	2833	0	-94.09(-3.21%)
Jun 12, 2016	2932	2938	2908	2927	0	+0.00(+0.00%)
Jun 11, 2016	2932	2938	2908	2927	0	+0.00(+0.00%)
Jun 10, 2016	2932	2938	2908	2927	0	+0.00(+0.00%)
Jun 09, 2016	2932	2938	2908	2927	0	+0.00(+0.00%)
Jun 08, 2016	2932	2938	2908	2927	0	-8.88(-0.30%)
Jun 07, 2016	2936	2938	2924	2936	0	+1.94(+0.07%)
Jun 06, 2016	2941	2946	2922	2934	0	-4.58(-0.16%)
Jun 05, 2016	2930	2946	2915	2939	0	+0.00(+0.00%)
Jun 04, 2016	2930	2946	2915	2939	0	+0.00(+0.00%)
Jun 03, 2016	2930	2946	2915	2939	0	+13.45(+0.46%)
Jun 02, 2016	2911	2926	2907	2925	0	+11.72(+0.40%)
Jun 01, 2016	2917	2929	2910	2914	0	-3.11(-0.11%)
May 31, 2016	2823	2917	2823	2917	0	+94.17(+3.34%)
May 30, 2016	2815	2831	2795	2822	0	+1.40(+0.05%)
May 29, 2016	2818	2833	2810	2821	0	+0.00(+0.00%)
May 28, 2016	2818	2833	2810	2821	0	+0.00(+0.00%)
May 27, 2016	2818	2833	2810	2821	0	-1.39(-0.05%)
May 26, 2016	2814	2827	2781	2822	0	+7.35(+0.26%)
May 25, 2016	2835	2843	2808	2815	0	-6.58(-0.23%)
May 24, 2016	2840	2840	2807	2822	0	-21.97(-0.77%)
May 23, 2016	2826	2848	2826	2844	0	+18.16(+0.64%)
May 22, 2016	2793	2826	2785	2825	0	+0.00(+0.00%)
May 21, 2016	2793	2826	2785	2825	0	+0.00(+0.00%)
May 20, 2016	2793	2826	2785	2825	0	+18.57(+0.66%)
May 19, 2016	2802	2829	2802	2807	0	-0.60(-0.02%)
May 18, 2016	2828	2828	2781	2808	0	-36.17(-1.27%)
May 17, 2016	2851	2860	2832	2844	0	-7.18(-0.25%)
May 16, 2016	2817	2851	2805	2851	0	+23.75(+0.84%)
May 15, 2016	2828	2850	2814	2827	0	+0.00(+0.00%)
May 14, 2016	2828	2850	2814	2827	0	+0.00(+0.00%)
May 13, 2016	2828	2850	2814	2827	0	-8.75(-0.31%)
May 12, 2016	2812	2839	2781	2836	0	-1.18(-0.04%)
May 11, 2016	2844	2857	2819	2837	0	+4.45(+0.16%)
May 10, 2016	2822	2845	2820	2833	0	+0.48(+0.02%)
May 09, 2016	2896	2896	2822	2832	0	-81.14(-2.79%)
May 08, 2016	2998	3004	2913	2913	0	+0.00(+0.00%)
May 07, 2016	2998	3004	2913	2913	0	+0.00(+0.00%)
May 06, 2016	2998	3004	2913	2913	0	-84.59(-2.82%)
May 05, 2016	2987	2999	2977	2998	0	+6.57(+0.22%)
May 04, 2016	2983	3004	2978	2991	0	-1.37(-0.05%)
May 03, 2016	2940	2994	2930	2993	0	+54.32(+1.85%)
May 02, 2016	2935	2951	2930	2938	0	+0.00(+0.00%)