Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Shanghai (IX:SHANG)

3,969.25 +9.06 (+0.23%)
Daily Price Updated: 3:00 PM EST, Nov 5, 2025 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 (%)
Nov 05, 2025 3923 3980 3923 3969 0 +9.06(+0.23%)
Nov 04, 2025 3973 3986 3939 3960 0 -16.33(-0.41%)
Nov 03, 2025 3954 3977 3937 3977 0 +21.73(+0.55%)
Nov 02, 2025 3985 3987 3952 3955 0 -32.11(-0.81%)
Oct 30, 2025 4008 4026 3985 3987 0 -29.43(-0.73%)
Oct 29, 2025 3990 4016 3987 4016 0 +28.11(+0.70%)
Oct 28, 2025 3987 4011 3977 3988 0 +71.89(+1.84%)
Oct 21, 2025 3871 3919 3868 3916 0 +52.44(+1.36%)
Oct 20, 2025 3866 3878 3850 3864 0 +24.14(+0.63%)
Oct 19, 2025 3912 3921 3835 3840 0 +0.00(+0.00%)
Oct 18, 2025 3912 3921 3835 3840 0 +0.00(+0.00%)
Oct 17, 2025 3912 3921 3835 3840 0 -76.48(-1.95%)
Oct 16, 2025 3901 3931 3899 3916 0 +4.02(+0.10%)
Oct 15, 2025 3868 3912 3858 3912 0 +46.98(+1.22%)
Oct 14, 2025 3911 3918 3851 3865 0 -31.80(-0.82%)
Oct 12, 2025 3915 3933 3886 3897 0 +0.00(+0.00%)
Oct 11, 2025 3915 3933 3886 3897 0 +0.00(+0.00%)
Oct 10, 2025 3915 3933 3886 3897 0 -36.94(-0.94%)
Oct 09, 2025 3898 3937 3886 3934 0 +51.19(+1.32%)
Oct 08, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 07, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 06, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 05, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 04, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 03, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 02, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Oct 01, 2025 3870 3888 3866 3883 0 +0.00(+0.00%)
Sep 30, 2025 3870 3888 3866 3883 0 +20.25(+0.52%)
Sep 29, 2025 3828 3881 3810 3863 0 +34.42(+0.90%)
Sep 28, 2025 3840 3857 3828 3828 0 +0.00(+0.00%)
Sep 27, 2025 3840 3857 3828 3828 0 +0.00(+0.00%)
Sep 26, 2025 3840 3857 3828 3828 0 -25.19(-0.65%)
Sep 25, 2025 3852 3866 3840 3853 0 -0.34(-0.01%)
Sep 24, 2025 3804 3855 3804 3854 0 +31.81(+0.83%)
Sep 23, 2025 3830 3839 3775 3822 0 -6.75(-0.18%)
Sep 22, 2025 3822 3832 3806 3829 0 +8.49(+0.22%)
Sep 21, 2025 3830 3843 3812 3820 0 +0.00(+0.00%)
Sep 20, 2025 3830 3843 3812 3820 0 +0.00(+0.00%)
Sep 19, 2025 3830 3843 3812 3820 0 -11.57(-0.30%)
Sep 18, 2025 3876 3900 3801 3832 0 -44.68(-1.15%)
Sep 17, 2025 3854 3883 3849 3876 0 +14.48(+0.37%)
Sep 16, 2025 3866 3877 3839 3862 0 +1.36(+0.04%)
Sep 15, 2025 3876 3880 3856 3860 0 -10.10(-0.26%)
Sep 14, 2025 3876 3893 3867 3871 0 +0.00(+0.00%)
Sep 13, 2025 3876 3893 3867 3871 0 +0.00(+0.00%)
Sep 12, 2025 3876 3893 3867 3871 0 -4.71(-0.12%)
Sep 11, 2025 3806 3875 3796 3875 0 +63.09(+1.65%)
Sep 10, 2025 3807 3827 3794 3812 0 +4.93(+0.13%)
Sep 09, 2025 3817 3835 3792 3807 0 -19.55(-0.51%)
Sep 08, 2025 3812 3833 3804 3827 0 +14.33(+0.38%)
Sep 07, 2025 3762 3817 3745 3813 0 +0.00(+0.00%)
Sep 06, 2025 3762 3817 3745 3813 0 +0.00(+0.00%)
Sep 05, 2025 3762 3817 3745 3813 0 +46.63(+1.24%)
Sep 04, 2025 3808 3808 3733 3766 0 -47.68(-1.25%)
Sep 03, 2025 3865 3868 3795 3814 0 -44.57(-1.16%)
Sep 02, 2025 3877 3885 3829 3858 0 -17.40(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.