Shanghai (IX: SHANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2022	3247	3264	3226	3260	0	+6.72(+0.21%)
Jul 28, 2022	3283	3295	3246	3253	0	-29.34(-0.89%)
Jul 27, 2022	3288	3306	3277	3283	0	+6.82(+0.21%)
Jul 26, 2022	3272	3283	3266	3276	0	-1.68(-0.05%)
Jul 25, 2022	3254	3282	3246	3277	0	+27.05(+0.83%)
Jul 24, 2022	3270	3273	3243	3250	0	-19.58(-0.60%)
Jul 21, 2022	3276	3294	3247	3270	0	-2.03(-0.06%)
Jul 20, 2022	3298	3301	3272	3272	0	-32.72(-0.99%)
Jul 19, 2022	3292	3308	3288	3305	0	+25.29(+0.77%)
Jul 18, 2022	3279	3284	3256	3279	0	+1.33(+0.04%)
Jul 17, 2022	3235	3278	3226	3278	0	+50.04(+1.55%)
Jul 14, 2022	3261	3289	3228	3228	0	-53.68(-1.64%)
Jul 13, 2022	3277	3299	3261	3282	0	-2.55(-0.08%)
Jul 12, 2022	3280	3297	3266	3284	0	+2.82(+0.09%)
Jul 11, 2022	3307	3319	3277	3281	0	-32.11(-0.97%)
Jul 10, 2022	3341	3341	3297	3314	0	-42.50(-1.27%)
Jul 07, 2022	3380	3386	3354	3356	0	-8.32(-0.25%)
Jul 06, 2022	3353	3376	3332	3364	0	+9.05(+0.27%)
Jul 05, 2022	3391	3391	3333	3355	0	-48.68(-1.43%)
Jul 04, 2022	3411	3425	3372	3404	0	-1.40(-0.04%)
Jul 03, 2022	3382	3406	3364	3405	0	+17.79(+0.53%)
Jun 30, 2022	3400	3404	3378	3388	0	-10.98(-0.32%)
Jun 29, 2022	3359	3417	3359	3399	0	+37.10(+1.10%)
Jun 28, 2022	3400	3415	3358	3362	0	-47.69(-1.40%)
Jun 27, 2022	3378	3412	3359	3409	0	+30.02(+0.89%)
Jun 26, 2022	3364	3393	3364	3379	0	+29.44(+0.88%)
Jun 23, 2022	3325	3357	3323	3350	0	+29.60(+0.89%)
Jun 22, 2022	3269	3320	3262	3320	0	+52.95(+1.62%)
Jun 21, 2022	3309	3311	3267	3267	0	-39.52(-1.20%)
Jun 20, 2022	3314	3329	3280	3307	0	-8.71(-0.26%)
Jun 19, 2022	3316	3334	3293	3315	0	-1.36(-0.04%)
Jun 16, 2022	3266	3323	3263	3317	0	+31.41(+0.96%)
Jun 15, 2022	3307	3320	3278	3285	0	-20.03(-0.61%)
Jun 14, 2022	3289	3359	3289	3305	0	+16.50(+0.50%)
Jun 13, 2022	3224	3289	3196	3289	0	+33.36(+1.02%)
Jun 12, 2022	3256	3273	3229	3256	0	-29.28(-0.89%)
Jun 09, 2022	3214	3287	3211	3285	0	+45.88(+1.42%)
Jun 08, 2022	3259	3271	3223	3239	0	-24.84(-0.76%)
Jun 07, 2022	3245	3267	3216	3264	0	+22.03(+0.68%)
Jun 06, 2022	3235	3253	3223	3242	0	+5.39(+0.17%)
Jun 05, 2022	3197	3237	3182	3236	0	+40.91(+1.28%)
Jun 01, 2022	3170	3197	3164	3195	0	+13.30(+0.42%)
May 31, 2022	3180	3191	3160	3182	0	-4.27(-0.13%)
May 30, 2022	3150	3189	3142	3186	0	+37.37(+1.19%)
May 29, 2022	3142	3151	3123	3149	0	+18.82(+0.60%)
May 26, 2022	3135	3151	3113	3130	0	+7.13(+0.23%)
May 25, 2022	3111	3133	3079	3123	0	+15.65(+0.50%)
May 24, 2022	3070	3108	3070	3107	0	+36.53(+1.19%)
May 23, 2022	3149	3153	3071	3071	0	-75.93(-2.41%)
May 22, 2022	3150	3151	3128	3147	0	+0.29(+0.01%)
May 19, 2022	3107	3147	3107	3147	0	+49.61(+1.60%)
May 18, 2022	3047	3097	3043	3097	0	+10.98(+0.36%)
May 17, 2022	3096	3106	3071	3086	0	-7.72(-0.25%)
May 16, 2022	3076	3094	3058	3094	0	+19.95(+0.65%)
May 15, 2022	3101	3103	3063	3074	0	-10.53(-0.34%)
May 12, 2022	3068	3086	3059	3084	0	+29.29(+0.96%)
May 11, 2022	3045	3072	3033	3055	0	-3.71(-0.12%)
May 10, 2022	3035	3101	3035	3059	0	+22.86(+0.75%)
May 09, 2022	2966	3044	2957	3036	0	+31.70(+1.06%)
May 08, 2022	2990	3016	2984	3004	0	+2.58(+0.09%)
May 05, 2022	3011	3031	2993	3002	0	-66.20(-2.16%)