^SSEC - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20173,392.683,403.293,373.303,382.913,382.913,470,978,820
Aug 25, 20173,271.463,331.923,271.463,331.523,331.52205,800
Aug 24, 20173,287.963,297.993,266.363,271.513,271.51163,500
Aug 23, 20173,283.803,299.463,274.443,287.713,287.71179,800
Aug 22, 20173,287.613,293.483,274.943,290.233,290.23186,500
Aug 21, 20173,274.583,287.523,270.483,286.913,286.91186,100
Aug 18, 20173,253.243,275.083,248.083,268.723,268.72191,100
Aug 17, 20173,253.853,269.143,251.463,268.433,268.43203,600
Aug 16, 20173,247.853,248.783,228.873,246.453,246.45176,900
Aug 15, 20173,235.233,263.593,235.103,251.263,251.26182,300
Aug 14, 20173,206.043,240.053,206.043,237.363,237.36190,300
Aug 11, 20173,237.923,245.123,200.753,208.543,208.54263,000
Aug 10, 20173,269.743,282.523,236.183,261.753,261.75240,700
Aug 09, 20173,277.813,277.943,263.853,275.573,275.57235,600
Aug 08, 20173,277.193,285.483,269.663,281.873,281.87252,000
Aug 07, 20173,257.673,280.103,243.723,279.463,279.46231,200
Aug 04, 20173,269.323,287.193,261.313,262.083,262.08275,900
Aug 03, 20173,279.993,293.373,262.163,272.933,272.93233,300
Aug 02, 20173,288.523,305.433,282.043,285.063,285.06266,700
Aug 01, 20173,274.373,292.643,273.503,292.643,292.64237,200
Jul 31, 20173,252.753,276.953,251.193,273.033,273.03246,000
Jul 28, 20173,240.173,256.373,232.963,253.243,253.24182,200
Jul 27, 20173,243.763,251.933,220.643,249.783,249.78228,500
Jul 26, 20173,244.463,264.853,228.043,247.683,247.68213,500
Jul 25, 20173,249.143,261.653,233.143,243.693,243.69205,600
Jul 24, 20173,230.903,261.103,230.073,250.603,250.60233,100
Jul 21, 20173,236.593,247.713,231.963,237.983,237.98206,000
Jul 20, 20173,227.513,246.243,225.433,244.863,244.86232,100
Jul 19, 20173,181.403,232.943,179.733,230.983,230.98272,400
Jul 18, 20173,159.733,187.673,150.133,187.573,187.57190,600
Jul 17, 20173,219.793,230.353,139.503,176.473,176.47266,200
Jul 14, 20173,212.033,222.983,204.853,222.423,222.42160,100
Jul 13, 20173,192.363,219.273,190.343,218.163,218.16195,300
Jul 12, 20173,201.933,215.203,177.943,197.543,197.54186,900
Jul 11, 20173,201.523,226.913,199.223,203.043,203.04187,800
Jul 10, 20173,208.463,223.343,203.213,212.633,212.63198,900
Jul 07, 20173,203.823,219.523,195.293,217.963,217.96176,700
Jul 06, 20173,203.863,215.953,188.773,212.443,212.44175,800
Jul 05, 20173,179.223,207.313,174.713,207.133,207.13148,300
Jul 04, 20173,192.893,193.063,174.313,182.803,182.80141,100
Jul 03, 20173,192.003,196.293,177.023,195.913,195.91140,300
Jun 30, 20173,176.953,193.243,171.573,192.433,192.43121,500
Jun 29, 20173,174.983,188.773,174.283,188.063,188.06128,800
Jun 28, 20173,183.633,193.443,170.793,173.203,173.20146,500
Jun 27, 20173,183.423,193.463,172.463,191.203,191.20148,200
Jun 26, 20173,157.003,187.893,156.983,185.443,185.44173,600
Jun 23, 20173,138.443,158.053,118.093,157.873,157.87154,800
Jun 22, 20173,152.243,186.983,146.643,147.453,147.45191,300
Jun 21, 20173,148.993,157.033,132.623,156.213,156.21136,700
Jun 20, 20173,148.023,150.473,134.613,140.013,140.01141,200
Jun 19, 20173,122.163,146.773,121.783,144.373,144.37134,900
Jun 16, 20173,126.373,134.253,117.863,123.173,123.17129,700
Jun 15, 20173,125.593,137.583,117.083,132.493,132.49147,000
Jun 14, 20173,146.753,149.173,125.353,130.673,130.67138,300
Jun 13, 20173,134.013,155.993,131.043,153.743,153.74128,300
Jun 12, 20173,149.533,164.953,135.313,139.883,139.88146,700
Jun 09, 20173,147.453,165.923,146.113,158.403,158.40160,100
Jun 08, 20173,136.473,153.263,132.833,150.333,150.33152,300
Jun 07, 20173,101.763,140.773,098.953,140.323,140.32173,200
Jun 06, 20173,084.543,102.863,078.793,102.133,102.13113,400
Jun 05, 20173,102.113,105.513,084.833,091.663,091.66132,600
Jun 02, 20173,094.233,110.393,081.853,105.543,105.54142,500
Jun 01, 20173,108.423,113.523,097.683,102.623,102.62163,000
May 31, 20173,125.323,143.283,111.563,117.183,117.18153,000
May 26, 20173,101.293,120.663,100.393,110.063,110.06155,900
May 25, 20173,055.343,114.663,052.833,107.833,107.83191,400
May 24, 20173,047.573,064.813,022.303,064.083,064.08139,800
May 23, 20173,069.393,084.243,050.843,061.953,061.95178,300
May 22, 20173,087.173,103.943,063.153,075.683,075.68153,700
May 19, 20173,086.713,095.483,081.283,090.633,090.63129,600
May 18, 20173,082.333,103.443,077.963,090.143,090.14148,600
May 17, 20173,107.803,119.583,101.293,104.443,104.44168,700
May 16, 20173,082.873,113.513,060.533,112.963,112.96173,800
May 15, 20173,085.933,098.913,085.933,090.233,090.23135,700
May 12, 20173,054.113,090.493,051.873,083.513,083.51159,700
May 11, 20173,036.793,063.563,016.533,061.503,061.50191,300
May 10, 20173,078.173,090.823,051.593,052.783,052.78160,800
May 09, 20173,064.853,084.213,056.563,080.533,080.53135,100
May 08, 20173,090.063,093.453,067.693,078.613,078.61180,500
May 05, 20173,114.773,117.613,092.093,103.043,103.04176,200
May 04, 20173,127.113,143.823,111.393,127.373,127.37178,000
May 03, 20173,138.313,148.293,123.753,135.353,135.35163,800
May 02, 20173,147.233,154.783,136.543,143.713,143.71154,200
Apr 28, 20173,144.023,154.733,136.583,154.663,154.66162,900
Apr 27, 20173,131.353,155.003,097.333,152.193,152.19211,800
Apr 26, 20173,132.923,152.953,131.423,140.853,140.85169,900
Apr 25, 20173,123.893,145.273,117.453,134.573,134.57153,400
Apr 24, 20173,164.253,164.253,111.223,129.533,129.53186,300
Apr 21, 20173,170.293,180.793,158.633,173.153,173.15164,800
Apr 20, 20173,165.673,178.183,148.183,172.103,172.10190,900
Apr 19, 20173,184.673,189.443,147.073,170.693,170.69213,200
Apr 18, 20173,215.403,225.053,196.493,196.713,196.71188,700
Apr 17, 20173,229.953,229.953,199.913,222.173,222.17212,700
Apr 14, 20173,276.143,276.713,238.903,244.483,244.48208,100
Apr 13, 20173,265.223,281.143,261.493,275.963,275.96207,300
Apr 12, 20173,283.843,284.933,262.283,273.833,273.83269,400
Apr 11, 20173,266.223,290.393,244.413,288.973,288.97281,300
Apr 10, 20173,285.463,285.463,265.013,269.393,269.39232,700
Apr 07, 20173,280.623,295.193,275.053,286.623,286.62236,100
Apr 06, 20173,272.193,286.673,265.763,281.003,281.00245,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...