^DJSH
Dow Jones Shanghai Index (^DJSH)
550.3500
¥
+4.9300 (%+0.90)
^DJSH: Dow Jones Shanghai Index Historical Data
Historical price data, yearly archive and performance analysis for Dow Jones Shanghai Index.
Historical Chart
Loading chart...
Average
OPEN 494.4771
CLOSE 494.9007
Low
LOW 420.3
High
HIGH 556.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 460.76 | 460.76 | 455.2 | 460.76 |
| 01/02/2025 | 460.76 | 460.76 | 445.11 | 448.11 |
| 01/03/2025 | 448.11 | 449.65 | 440.13 | 440.86 |
| 01/06/2025 | 440.86 | 442.36 | 437.15 | 439.94 |
| 01/07/2025 | 439.94 | 443.94 | 438.3 | 443.76 |
| 01/08/2025 | 443.76 | 446.06 | 435.47 | 443.5 |
| 01/09/2025 | 443.5 | 444.18 | 441.09 | 441.81 |
| 01/10/2025 | 441.81 | 443.52 | 435.95 | 435.95 |
| 01/13/2025 | 435.95 | 437.14 | 432.54 | 435.28 |
| 01/14/2025 | 435.28 | 447.96 | 435.15 | 447.36 |
| 01/15/2025 | 447.36 | 447.64 | 444.52 | 445.28 |
| 01/16/2025 | 445.28 | 451.26 | 443.54 | 446.12 |
| 01/17/2025 | 446.12 | 449.95 | 444.07 | 447.76 |
| 01/20/2025 | 447.76 | 452.32 | 447.76 | 448.82 |
| 01/21/2025 | 448.82 | 451.09 | 446.9 | 448.97 |
| 01/22/2025 | 448.97 | 448.97 | 443.73 | 445.18 |
| 01/23/2025 | 445.18 | 453.44 | 445.18 | 446.21 |
| 01/24/2025 | 446.21 | 451.11 | 445.13 | 450.21 |
| 01/27/2025 | 450.21 | 452.91 | 448.68 | 448.68 |
| 02/04/2025 | 448.68 | 452.14 | 446.85 | 448.7 |
| 02/05/2025 | 448.68 | 452.14 | 446.03 | 447.33 |
| 02/06/2025 | 447.33 | 453.76 | 446.65 | 453.66 |
| 02/07/2025 | 453.66 | 462.12 | 452.79 | 458.97 |
| 02/10/2025 | 458.97 | 462.23 | 458.66 | 461.76 |
| 02/11/2025 | 461.76 | 461.98 | 458.46 | 460.19 |
| 02/12/2025 | 460.19 | 464.69 | 459.08 | 464.69 |
| 02/13/2025 | 464.69 | 466.64 | 462.63 | 462.63 |
| 02/14/2025 | 462.63 | 465.38 | 461.57 | 465.02 |
| 02/17/2025 | 465.02 | 466.48 | 462.75 | 465.87 |
| 02/18/2025 | 465.87 | 466.7 | 459.09 | 460.55 |
| 02/19/2025 | 460.55 | 465.38 | 460.15 | 465.32 |
| 02/20/2025 | 465.32 | 465.78 | 463.04 | 464.9 |
| 02/21/2025 | 464.9 | 470.16 | 463.52 | 469.93 |
| 02/24/2025 | 469.93 | 471.12 | 466.63 | 469.2 |
| 02/25/2025 | 469.2 | 469.2 | 464.08 | 465.22 |
| 02/26/2025 | 465.22 | 470.54 | 465.22 | 470.52 |
| 02/27/2025 | 470.52 | 471.78 | 466.1 | 471.11 |
| 02/28/2025 | 471.11 | 471.11 | 460.9 | 461.25 |
| 03/03/2025 | 461.25 | 465.89 | 459.09 | 460.89 |
| 03/04/2025 | 460.89 | 463.24 | 458.19 | 462.81 |
| 03/05/2025 | 462.81 | 465.16 | 461.17 | 465 |
| 03/06/2025 | 465 | 472.36 | 465 | 471.41 |
| 03/07/2025 | 471.41 | 473.05 | 468.85 | 470.2 |
| 03/10/2025 | 470.2 | 470.95 | 466.48 | 469.37 |
| 03/11/2025 | 469.37 | 471.32 | 464.59 | 471.32 |
| 03/12/2025 | 471.32 | 473.63 | 470.34 | 470.44 |
| 03/13/2025 | 470.44 | 471.2 | 465.44 | 468.05 |
| 03/14/2025 | 468.05 | 477.58 | 468.05 | 477.49 |
| 03/17/2025 | 477.49 | 479.53 | 477.49 | 477.8 |
| 03/18/2025 | 477.8 | 480.19 | 477.8 | 478.73 |
| 03/19/2025 | 478.73 | 479.92 | 476.24 | 478.15 |
| 03/20/2025 | 478.15 | 478.21 | 474.8 | 475.32 |
| 03/21/2025 | 475.32 | 475.84 | 467.24 | 468.56 |
| 03/24/2025 | 468.56 | 470.02 | 464.95 | 469.47 |
| 03/25/2025 | 469.47 | 470.63 | 467.82 | 468.96 |
| 03/26/2025 | 468.96 | 470.51 | 467.69 | 468.08 |
| 03/27/2025 | 468.08 | 471.86 | 465.39 | 468.95 |
| 03/28/2025 | 468.95 | 469.38 | 465.35 | 466.05 |
| 03/31/2025 | 466.05 | 467.01 | 460.36 | 462.97 |
| 04/01/2025 | 462.97 | 466.58 | 462.97 | 464.91 |
| 04/02/2025 | 464.91 | 466.87 | 463.9 | 464.79 |
| 04/03/2025 | 464.79 | 465.8 | 460.78 | 462.99 |
| 04/04/2025 | 464.79 | 465.8 | 460.78 | 462.99 |
| 04/07/2025 | 462.99 | 462.99 | 420.3 | 428.06 |
| 04/08/2025 | 428.06 | 434.29 | 426.2 | 434.29 |
| 04/09/2025 | 434.29 | 440.94 | 423.1 | 440.79 |
| 04/10/2025 | 440.79 | 449.33 | 440.79 | 446.66 |
| 04/11/2025 | 446.66 | 451.05 | 445.15 | 449.08 |
| 04/14/2025 | 449.08 | 453.83 | 449.08 | 451.92 |
| 04/15/2025 | 451.92 | 451.92 | 449.08 | 451.71 |
| 04/16/2025 | 451.71 | 452.12 | 446.32 | 452.12 |
| 04/17/2025 | 452.12 | 453.74 | 449.76 | 452.64 |
| 04/18/2025 | 452.64 | 453.02 | 449.89 | 452.18 |
| 04/21/2025 | 452.18 | 455.42 | 451.15 | 455.01 |
| 04/22/2025 | 455.01 | 457.14 | 454.6 | 455.34 |
| 04/23/2025 | 455.34 | 457.18 | 454.54 | 454.94 |
| 04/24/2025 | 454.94 | 456.88 | 452.73 | 454.1 |
| 04/25/2025 | 454.1 | 456.17 | 453.59 | 454.41 |
| 04/28/2025 | 454.41 | 454.56 | 452.26 | 453.38 |
| 04/29/2025 | 453.38 | 454.61 | 451.99 | 453.52 |
| 04/30/2025 | 453.52 | 454.97 | 453.1 | 453.45 |
| 05/01/2025 | 453.52 | 454.97 | 453.1 | 453.45 |
| 05/02/2025 | 453.52 | 454.97 | 453.1 | 453.45 |
| 05/05/2025 | 453.52 | 454.97 | 453.1 | 453.45 |
| 05/06/2025 | 453.45 | 459.2 | 453.45 | 459.18 |
| 05/07/2025 | 459.18 | 464.98 | 459.18 | 461.91 |
| 05/08/2025 | 461.91 | 464.77 | 459.89 | 463.62 |
| 05/09/2025 | 463.62 | 463.62 | 460.54 | 461.56 |
| 05/12/2025 | 461.56 | 466.24 | 461.56 | 465.84 |
| 05/13/2025 | 465.84 | 468.28 | 465.49 | 466.28 |
| 05/14/2025 | 466.28 | 472.35 | 465.27 | 470.34 |
| 05/15/2025 | 470.34 | 470.34 | 465.97 | 466.28 |
| 05/16/2025 | 466.28 | 466.31 | 463.46 | 464.83 |
| 05/19/2025 | 464.83 | 465.64 | 463.01 | 464.83 |
| 05/20/2025 | 464.83 | 468 | 464.83 | 466.8 |
| 05/21/2025 | 466.8 | 468.61 | 466.8 | 467.69 |
| 05/22/2025 | 467.69 | 468.05 | 466 | 466.49 |
| 05/23/2025 | 466.49 | 468.17 | 462.22 | 462.22 |
| 05/26/2025 | 462.22 | 464.06 | 460.36 | 461.95 |
| 05/27/2025 | 461.95 | 462.23 | 459.48 | 460.52 |
| 05/28/2025 | 460.52 | 461.37 | 459.64 | 459.99 |
| 05/29/2025 | 459.99 | 464.5 | 459.63 | 463.74 |
| 05/30/2025 | 463.74 | 463.74 | 460.56 | 461.23 |
| 06/02/2025 | 463.74 | 463.74 | 460.56 | 461.23 |
| 06/03/2025 | 461.23 | 464.57 | 460.63 | 463.77 |
| 06/04/2025 | 463.77 | 466.35 | 463.77 | 465.75 |
| 06/05/2025 | 465.75 | 467.34 | 464.97 | 466.81 |
| 06/06/2025 | 466.81 | 467.77 | 465.92 | 466.65 |
| 06/09/2025 | 466.65 | 469.6 | 466.59 | 469 |
| 06/10/2025 | 469 | 469.7 | 463.98 | 466.51 |
| 06/11/2025 | 466.51 | 470.98 | 466.51 | 469.09 |
| 06/12/2025 | 469.09 | 469.96 | 467.11 | 469.35 |
| 06/13/2025 | 469.35 | 469.35 | 464.42 | 465.45 |
| 06/16/2025 | 465.45 | 467.27 | 464.38 | 467.12 |
| 06/17/2025 | 467.12 | 467.84 | 465.3 | 466.5 |
| 06/18/2025 | 466.5 | 467.03 | 463.89 | 466.33 |
| 06/19/2025 | 466.33 | 466.33 | 460.99 | 462.08 |
| 06/20/2025 | 462.08 | 463.32 | 461.35 | 461.66 |
| 06/23/2025 | 461.66 | 465.54 | 459.97 | 464.53 |
| 06/24/2025 | 464.53 | 470.69 | 464.53 | 470.1 |
| 06/25/2025 | 470.1 | 476.34 | 470.03 | 476.09 |
| 06/26/2025 | 476.09 | 476.87 | 474.4 | 474.61 |
| 06/27/2025 | 474.61 | 477.6 | 471.95 | 472.32 |
| 06/30/2025 | 472.32 | 475.35 | 471.85 | 474.93 |
| 07/01/2025 | 474.93 | 476.83 | 474.2 | 476.61 |
| 07/02/2025 | 476.61 | 477.18 | 475.18 | 476.25 |
| 07/03/2025 | 476.25 | 477.94 | 475.42 | 477.59 |
| 07/04/2025 | 477.59 | 482.49 | 476.5 | 478.75 |
| 07/07/2025 | 478.75 | 479.2 | 477.6 | 478.83 |
| 07/08/2025 | 478.83 | 482.78 | 478.83 | 482.46 |
| 07/09/2025 | 482.46 | 483.84 | 480.59 | 481.12 |
| 07/10/2025 | 481.12 | 485.77 | 481.07 | 483.35 |
| 07/11/2025 | 483.35 | 489.51 | 482.86 | 484.3 |
| 07/14/2025 | 484.3 | 486.58 | 484.3 | 484.92 |
| 07/15/2025 | 484.92 | 485.97 | 479.91 | 482.87 |
| 07/16/2025 | 482.87 | 484.1 | 480.53 | 482.46 |
| 07/17/2025 | 482.46 | 485.33 | 482.15 | 485.33 |
| 07/18/2025 | 485.33 | 487.97 | 485.33 | 487.84 |
| 07/21/2025 | 487.84 | 491.84 | 487.84 | 491.73 |
| 07/22/2025 | 491.73 | 495.49 | 490.31 | 495.16 |
| 07/23/2025 | 495.16 | 499.45 | 494.48 | 495.11 |
| 07/24/2025 | 495.11 | 499.78 | 494.45 | 499.64 |
| 07/25/2025 | 499.64 | 500.24 | 497.03 | 498.24 |
| 07/28/2025 | 498.24 | 500.15 | 496.67 | 499.14 |
| 07/29/2025 | 499.14 | 501.41 | 497.07 | 501.25 |
| 07/30/2025 | 501.25 | 504.72 | 497.9 | 501.07 |
| 07/31/2025 | 501.07 | 501.07 | 492.35 | 493.87 |
| 08/01/2025 | 493.87 | 495.26 | 490.46 | 492.13 |
| 08/04/2025 | 492.13 | 495.32 | 490.62 | 495.32 |
| 08/05/2025 | 495.32 | 499.45 | 495.32 | 499.41 |
| 08/06/2025 | 499.41 | 501.77 | 499.01 | 501.72 |
| 08/07/2025 | 501.72 | 503.13 | 499.48 | 501.92 |
| 08/08/2025 | 501.92 | 502.63 | 499.74 | 500.98 |
| 08/11/2025 | 500.98 | 504.59 | 500.77 | 503.27 |
| 08/12/2025 | 503.27 | 505.65 | 502.74 | 505.07 |
| 08/13/2025 | 505.07 | 508.91 | 505.07 | 508.29 |
| 08/14/2025 | 508.29 | 511.7 | 505.15 | 505.85 |
| 08/15/2025 | 505.85 | 512.22 | 504.68 | 511.12 |
| 08/18/2025 | 511.12 | 518.75 | 511.12 | 515.58 |
| 08/19/2025 | 515.58 | 518.1 | 513.29 | 514.25 |
| 08/20/2025 | 514.25 | 520.01 | 511.39 | 519.95 |
| 08/21/2025 | 519.95 | 522.76 | 518.02 | 519.95 |
| 08/22/2025 | 519.95 | 529.11 | 519.95 | 529.11 |
| 08/25/2025 | 529.11 | 538.79 | 529.11 | 538.59 |
| 08/26/2025 | 538.59 | 539.19 | 535.22 | 536.44 |
| 08/27/2025 | 536.44 | 540.93 | 527.59 | 527.59 |
| 08/28/2025 | 527.59 | 535.39 | 522.79 | 535.28 |
| 08/29/2025 | 535.28 | 538.69 | 534.69 | 537.1 |
| 09/01/2025 | 537.1 | 540.51 | 536.61 | 540.15 |
| 09/02/2025 | 540.15 | 541.5 | 531.77 | 535.78 |
| 09/03/2025 | 535.78 | 537.51 | 526.88 | 529.69 |
| 09/04/2025 | 529.69 | 529.69 | 515.02 | 520.08 |
| 09/05/2025 | 520.08 | 529.97 | 518.1 | 529.15 |
| 09/08/2025 | 529.15 | 532.46 | 527.88 | 531.67 |
| 09/09/2025 | 531.67 | 532.83 | 526.47 | 528.6 |
| 09/10/2025 | 528.6 | 531.3 | 526.18 | 529.07 |
| 09/11/2025 | 529.07 | 538.76 | 525.89 | 538.76 |
| 09/12/2025 | 538.76 | 541.83 | 537.82 | 538.36 |
| 09/15/2025 | 538.36 | 540.09 | 536.77 | 537.21 |
| 09/16/2025 | 537.21 | 539.85 | 533.94 | 537.56 |
| 09/17/2025 | 537.56 | 541.18 | 536.05 | 540.24 |
| 09/18/2025 | 540.24 | 545.03 | 530.01 | 534.86 |
| 09/19/2025 | 534.86 | 537.11 | 532.35 | 533.53 |
| 09/22/2025 | 533.53 | 536.09 | 532.21 | 536 |
| 09/23/2025 | 536.01 | 536.84 | 526.29 | 533.7 |
| 09/24/2025 | 533.7 | 539.93 | 531.03 | 539.65 |
| 09/25/2025 | 539.65 | 542.39 | 538.8 | 540.33 |
| 09/26/2025 | 540.34 | 540.79 | 536.09 | 536.09 |
| 09/29/2025 | 536.09 | 544.94 | 533.69 | 542.38 |
| 09/30/2025 | 542.38 | 547.38 | 542.38 | 546.59 |
| 10/01/2025 | 542.38 | 547.38 | 542.38 | 546.59 |
| 10/02/2025 | 542.38 | 547.38 | 542.38 | 546.59 |
| 10/03/2025 | 542.38 | 547.38 | 542.38 | 546.59 |
| 10/06/2025 | 542.38 | 547.38 | 542.38 | 546.59 |
| 10/07/2025 | 542.38 | 547.38 | 542.38 | 546.59 |
| 10/08/2025 | 542.38 | 547.38 | 542.38 | 546.59 |
| 10/09/2025 | 546.59 | 555.56 | 546.59 | 554.49 |
| 10/10/2025 | 554.49 | 554.49 | 545.26 | 546.84 |
| 10/13/2025 | 546.84 | 547.47 | 532.96 | 546.58 |
| 10/14/2025 | 546.58 | 551.7 | 538.39 | 540.56 |
| 10/15/2025 | 540.56 | 547.68 | 538.91 | 547.66 |
| 10/16/2025 | 547.66 | 549.36 | 543.89 | 546.04 |
| 10/17/2025 | 546.03 | 546.85 | 533.04 | 533.56 |
| 10/20/2025 | 533.56 | 539.21 | 533.56 | 536.1 |
| 10/21/2025 | 536.1 | 543.73 | 536.1 | 543.26 |
| 10/22/2025 | 543.26 | 543.26 | 539.1 | 541.49 |
| 10/23/2025 | 541.49 | 542.96 | 535.19 | 542.32 |
| 10/24/2025 | 542.32 | 547.2 | 542.32 | 547.2 |
| 10/27/2025 | 547.2 | 553.84 | 547.2 | 553.39 |
| 10/28/2025 | 553.39 | 554.84 | 549.24 | 550.95 |
| 10/29/2025 | 550.95 | 556.09 | 550.95 | 556.09 |
| 10/30/2025 | 556.09 | 556.88 | 551.12 | 551.46 |
| 10/31/2025 | 551.46 | 551.86 | 547.01 | 547.15 |
| 11/03/2025 | 547.15 | 548.96 | 542.71 | 548.86 |
| 11/04/2025 | 548.86 | 549.62 | 542.26 | 545.16 |
| 11/05/2025 | 545.16 | 547.94 | 539.28 | 546.21 |
| 11/06/2025 | 546.21 | 553 | 546.21 | 552.75 |
| 11/07/2025 | 552.75 | 553.83 | 550.02 | 551.52 |
| 11/10/2025 | 551.52 | 553.95 | 550.23 | 553.91 |
| 11/11/2025 | 553.91 | 555.42 | 550.29 | 551.01 |
| 11/12/2025 | 551.01 | 552.4 | 546.25 | 549.13 |
| 11/13/2025 | 549.13 | 554.89 | 549.13 | 554.77 |
| 11/14/2025 | 554.77 | 554.77 | 548.51 | 548.51 |
| 11/17/2025 | 548.51 | 548.73 | 544.09 | 546.09 |
| 11/18/2025 | 546.09 | 546.09 | 539.75 | 541.65 |
| 11/19/2025 | 541.65 | 543.45 | 539.07 | 541.37 |
| 11/20/2025 | 541.37 | 544.25 | 538.14 | 538.61 |
| 11/21/2025 | 538.61 | 538.61 | 524.1 | 524.1 |
| 11/24/2025 | 524.1 | 527.66 | 522.21 | 525.62 |
| 11/25/2025 | 525.62 | 532.8 | 525.62 | 530.41 |
| 11/26/2025 | 530.41 | 533.13 | 529.62 | 530.74 |
| 11/27/2025 | 530.74 | 534.96 | 530.7 | 531.3 |
| 11/28/2025 | 531.3 | 533.24 | 528.97 | 532.69 |
| 12/01/2025 | 533.87 | 538.24 | 533.87 | 538.2 |
| 12/02/2025 | 538.2 | 538.2 | 533.67 | 534.94 |
| 12/03/2025 | 534.94 | 535.77 | 531.02 | 532.16 |
| 12/04/2025 | 532.16 | 534.37 | 529.7 | 532.76 |
| 12/05/2025 | 532.76 | 538.35 | 530.79 | 537.78 |
| 12/08/2025 | 537.78 | 543.36 | 537.78 | 541.59 |
| 12/09/2025 | 541.59 | 541.59 | 537.35 | 538.36 |
| 12/10/2025 | 538.36 | 538.93 | 533.99 | 538.19 |
| 12/11/2025 | 538.19 | 539.25 | 533.27 | 533.95 |
| 12/12/2025 | 533.95 | 538.72 | 532.25 | 538.37 |
| 12/15/2025 | 538.37 | 540.26 | 535.14 | 535.72 |
| 12/16/2025 | 535.72 | 535.72 | 527.17 | 528.94 |
| 12/17/2025 | 528.94 | 537.7 | 527.68 | 536.04 |
| 12/18/2025 | 536.04 | 538.22 | 533.71 | 535.88 |
| 12/19/2025 | 535.88 | 540.39 | 535.62 | 538.76 |
| 12/22/2025 | 538.76 | 543.72 | 538.76 | 542.95 |
| 12/23/2025 | 542.95 | 545.51 | 541.27 | 542.68 |
| 12/24/2025 | 542.68 | 547.02 | 541.81 | 546.33 |
| 12/25/2025 | 546.33 | 549.89 | 545.45 | 549.17 |
| 12/26/2025 | 549.17 | 552.66 | 547.73 | 550.89 |
| 12/29/2025 | 550.89 | 553.26 | 548.68 | 549.8 |
| 12/30/2025 | 549.8 | 552.2 | 547.18 | 549.92 |
| 12/31/2025 | 549.92 | 551.53 | 548.31 | 549.65 |