U.S. Markets close in 4 hrs 58 mins

SSE Composite Index (000001.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,110.0586+2.23 (+0.07%)
At close: 3:00PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20173,110.063,110.063,110.063,110.063,110.06-
May 25, 20173,107.833,107.833,107.833,107.833,107.83-
May 24, 20173,064.083,064.083,064.083,064.083,064.08-
May 23, 20173,061.953,061.953,061.953,061.953,061.95-
May 22, 20173,075.683,075.683,075.683,075.683,075.68-
May 19, 20173,090.633,090.633,090.633,090.633,090.63-
May 18, 20173,090.143,090.143,090.143,090.143,090.14-
May 17, 20173,104.443,104.443,104.443,104.443,104.44-
May 16, 20173,112.963,112.963,112.963,112.963,112.96-
May 15, 20173,090.233,090.233,090.233,090.233,090.23-
May 12, 20173,083.513,083.513,083.513,083.513,083.51-
May 11, 20173,061.503,061.503,061.503,061.503,061.50-
May 10, 20173,052.783,052.783,052.783,052.783,052.78-
May 09, 20173,080.533,080.533,080.533,080.533,080.53-
May 08, 20173,078.613,078.613,078.613,078.613,078.61-
May 05, 20173,103.043,103.043,103.043,103.043,103.04-
May 04, 20173,127.373,127.373,127.373,127.373,127.37-
May 03, 20173,135.353,135.353,135.353,135.353,135.35-
May 02, 20173,143.713,143.713,143.713,143.713,143.71-
Apr 28, 20173,154.663,154.663,154.663,154.663,154.66-
Apr 27, 20173,152.193,152.193,152.193,152.193,152.19-
Apr 26, 20173,140.853,140.853,140.853,140.853,140.85-
Apr 25, 20173,134.573,134.573,134.573,134.573,134.57-
Apr 24, 20173,129.533,129.533,129.533,129.533,129.53-
Apr 21, 20173,173.153,173.153,173.153,173.153,173.15-
Apr 20, 20173,172.103,172.103,172.103,172.103,172.10-
Apr 19, 20173,170.693,170.693,170.693,170.693,170.69-
Apr 18, 20173,196.713,196.713,196.713,196.713,196.71-
Apr 17, 20170.000.000.000.000.00-
Apr 14, 20173,246.073,246.073,246.073,246.073,246.07-
Apr 13, 20173,275.963,275.963,275.963,275.963,275.96-
Apr 12, 20173,273.833,273.833,273.833,273.833,273.83-
Apr 11, 20173,288.973,288.973,288.973,288.973,288.97-
Apr 10, 20173,269.393,269.393,269.393,269.393,269.39-
Apr 07, 20173,286.623,286.623,286.623,286.623,286.62-
Apr 06, 20173,281.003,281.003,281.003,281.003,281.00-
Apr 05, 20173,270.313,270.313,270.313,270.313,270.31-
Mar 31, 20173,222.513,222.513,222.513,222.513,222.51-
Mar 30, 20173,210.243,210.243,210.243,210.243,210.24-
Mar 29, 20173,241.313,241.313,241.313,241.313,241.31-
Mar 28, 20173,252.953,252.953,252.953,252.953,252.95-
Mar 27, 20173,266.963,266.963,266.963,266.963,266.96-
Mar 24, 20173,269.453,269.453,269.453,269.453,269.45-
Mar 23, 20173,248.553,248.553,248.553,248.553,248.55-
Mar 22, 20173,245.223,245.223,245.223,245.223,245.22-
Mar 21, 20173,261.613,261.613,261.613,261.613,261.61-
Mar 20, 20173,250.813,250.813,250.813,250.813,250.81-
Mar 17, 20173,237.453,237.453,237.453,237.453,237.45-
Mar 16, 20173,268.943,268.943,268.943,268.943,268.94-
Mar 15, 20173,241.763,241.763,241.763,241.763,241.76-
Mar 14, 20173,239.333,239.333,239.333,239.333,239.33-
Mar 13, 20173,237.023,237.023,237.023,237.023,237.02-
Mar 10, 20173,212.763,212.763,212.763,212.763,212.76-
Mar 09, 20173,216.753,216.753,216.753,216.753,216.75-
Mar 08, 20173,240.663,240.663,240.663,240.663,240.66-
Mar 07, 20173,242.413,242.413,242.413,242.413,242.41-
Mar 06, 20173,233.873,233.873,233.873,233.873,233.87-
Mar 03, 20173,218.313,218.313,218.313,218.313,218.31-
Mar 02, 20173,230.033,230.033,230.033,230.033,230.03-
Mar 01, 20173,246.933,246.933,246.933,246.933,246.93-
Feb 28, 20173,241.733,241.733,241.733,241.733,241.73-
Feb 27, 20173,228.663,228.663,228.663,228.663,228.66-
Feb 24, 20173,253.433,253.433,253.433,253.433,253.43-
Feb 23, 20173,251.383,251.383,251.383,251.383,251.38-
Feb 22, 20173,261.223,261.223,261.223,261.223,261.22-
Feb 21, 20173,253.333,253.333,253.333,253.333,253.33-
Feb 20, 20170.000.000.000.000.00-
Feb 17, 20173,202.083,202.083,202.083,202.083,202.08-
Feb 16, 20173,229.623,229.623,229.623,229.623,229.62-
Feb 15, 20173,212.993,212.993,212.993,212.993,212.99-
Feb 14, 20173,217.933,217.933,217.933,217.933,217.93-
Feb 13, 20173,216.843,216.843,216.843,216.843,216.84-
Feb 10, 20173,196.703,196.703,196.703,196.703,196.70-
Feb 09, 20173,183.183,183.183,183.183,183.183,183.18-
Feb 08, 20173,166.983,166.983,166.983,166.983,166.98-
Feb 07, 20173,153.093,153.093,153.093,153.093,153.09-
Feb 06, 20173,156.983,156.983,156.983,156.983,156.98-
Feb 03, 20173,140.173,140.173,140.173,140.173,140.17-
Jan 26, 20173,159.173,159.173,159.173,159.173,159.17-
Jan 25, 20173,149.553,149.553,149.553,149.553,149.55-
Jan 24, 20170.000.000.000.000.00-
Jan 23, 20170.000.000.000.000.00-
Jan 20, 20173,123.143,123.143,123.143,123.143,123.14-
Jan 19, 20173,101.303,101.303,101.303,101.303,101.30-
Jan 18, 20173,113.013,113.013,113.013,113.013,113.01-
Jan 17, 20173,108.773,108.773,108.773,108.773,108.77-
Jan 16, 20173,103.433,103.433,103.433,103.433,103.43-
Jan 13, 20173,112.763,112.763,112.763,112.763,112.76-
Jan 12, 20173,119.293,119.293,119.293,119.293,119.29-
Jan 11, 20173,136.753,136.753,136.753,136.753,136.75-
Jan 10, 20173,161.673,161.673,161.673,161.673,161.67-
Jan 09, 20173,171.243,171.243,171.243,171.243,171.24-
Jan 06, 20173,154.323,154.323,154.323,154.323,154.32-
Jan 05, 20173,165.413,165.413,165.413,165.413,165.41-
Jan 04, 20173,158.793,158.793,158.793,158.793,158.79-
Jan 03, 20173,135.923,135.923,135.923,135.923,135.92-
Dec 30, 20163,103.643,103.643,103.643,103.643,103.64-
Dec 29, 20163,096.103,096.103,096.103,096.103,096.10-
Dec 28, 20163,102.243,102.243,102.243,102.243,102.24-
Dec 27, 20163,114.663,114.663,114.663,114.663,114.66-
*Close price adjusted for dividends and splits.
Loading more data...