^SSEC - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20182,855.58502,891.96852,837.14432,889.76032,889.76034,024,378,308
Aug 25, 20173,271.46093,331.91503,271.46093,331.52203,331.5220205,800
Aug 24, 20173,287.95903,297.98903,266.35893,271.51203,271.5120163,500
Aug 23, 20173,283.79713,299.45703,274.43993,287.70513,287.7051179,800
Aug 22, 20173,287.61503,293.47613,274.94093,290.22613,290.2261186,500
Aug 21, 20173,274.58113,287.51903,270.47513,286.90603,286.9060186,100
Aug 18, 20173,253.24293,275.07593,248.08303,268.72413,268.7241191,100
Aug 17, 20173,253.84593,269.13893,251.45903,268.42993,268.4299203,600
Aug 16, 20173,247.85303,248.78493,228.87113,246.45093,246.4509176,900
Aug 15, 20173,235.23003,263.58913,235.10113,251.26203,251.2620182,300
Aug 14, 20173,206.04393,240.05203,206.04393,237.36013,237.3601190,300
Aug 11, 20173,237.92213,245.11603,200.74803,208.54103,208.5410263,000
Aug 10, 20173,269.73513,282.51903,236.18313,261.74903,261.7490240,700
Aug 09, 20173,277.80813,277.94313,263.84693,275.57303,275.5730235,600
Aug 08, 20173,277.18903,285.48293,269.65803,281.87303,281.8730252,000
Aug 07, 20173,257.66993,280.10403,243.71513,279.45703,279.4570231,200
Aug 04, 20173,269.31813,287.19313,261.30693,262.08113,262.0811275,900
Aug 03, 20173,279.98613,293.36893,262.15503,272.92903,272.9290233,300
Aug 02, 20173,288.51813,305.43093,282.03813,285.05693,285.0569266,700
Aug 01, 20173,274.36893,292.63793,273.50393,292.63793,292.6379237,200
Jul 31, 20173,252.75203,276.94603,251.19413,273.02813,273.0281246,000
Jul 28, 20173,240.17313,256.37113,232.96293,253.24003,253.2400182,200
Jul 27, 20173,243.76493,251.92603,220.63703,249.78103,249.7810228,500
Jul 26, 20173,244.46093,264.84793,228.03913,247.67503,247.6750213,500
Jul 25, 20173,249.13793,261.64503,233.13793,243.68903,243.6890205,600
Jul 24, 20173,230.89793,261.10503,230.07103,250.59913,250.5991233,100
Jul 21, 20173,236.58793,247.71193,231.95613,237.98193,237.9819206,000
Jul 20, 20173,227.50613,246.23613,225.43313,244.86503,244.8650232,100
Jul 19, 20173,181.40213,232.94093,179.73003,230.97613,230.9761272,400
Jul 18, 20173,159.73193,187.67093,150.12793,187.56693,187.5669190,600
Jul 17, 20173,219.79103,230.35403,139.50393,176.46513,176.4651266,200
Jul 14, 20173,212.03203,222.97803,204.85303,222.41703,222.4170160,100
Jul 13, 20173,192.36213,219.26813,190.33913,218.16313,218.1631195,300
Jul 12, 20173,201.92903,215.19603,177.93513,197.54393,197.5439186,900
Jul 11, 20173,201.51713,226.90803,199.22413,203.03813,203.0381187,800
Jul 10, 20173,208.46293,223.34013,203.20903,212.63213,212.6321198,900
Jul 07, 20173,203.82303,219.52293,195.29103,217.95703,217.9570176,700
Jul 06, 20173,203.86303,215.95003,188.77293,212.44413,212.4441175,800
Jul 05, 20173,179.21703,207.31013,174.70803,207.13403,207.1340148,300
Jul 04, 20173,192.88893,193.06403,174.31403,182.80403,182.8040141,100
Jul 03, 20173,191.99803,196.28593,177.02393,195.91213,195.9121140,300
Jun 30, 20173,176.94803,193.24103,171.57013,192.42703,192.4270121,500
Jun 29, 20173,174.98103,188.77393,174.28393,188.06303,188.0630128,800
Jun 28, 20173,183.63313,193.43993,170.78593,173.20093,173.2009146,500
Jun 27, 20173,183.41993,193.46093,172.46293,191.19703,191.1970148,200
Jun 26, 20173,157.00203,187.88893,156.97713,185.44413,185.4441173,600
Jun 23, 20173,138.44413,158.04713,118.09503,157.87303,157.8730154,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.