^SSEC - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20183,069.74563,136.03963,069.74563,128.92703,128.92703,342,578,712
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
Jun 22, 20173,152.24193,186.98193,146.64313,147.45293,147.4529191,300
Jun 21, 20173,148.98613,157.02813,132.61693,156.21193,156.2119136,700
Jun 20, 20173,148.01903,150.46513,134.61113,140.01393,140.0139141,200
Jun 19, 20173,122.15803,146.77003,121.77913,144.37403,144.3740134,900
Jun 16, 20173,126.37303,134.25103,117.85693,123.16603,123.1660129,700
Jun 15, 20173,125.58693,137.58503,117.08403,132.48613,132.4861147,000
Jun 14, 20173,146.74803,149.17313,125.35503,130.67413,130.6741138,300
Jun 13, 20173,134.00903,155.99003,131.04303,153.74293,153.7429128,300
Jun 12, 20173,149.52713,164.95003,135.31403,139.87703,139.8770146,700
Jun 09, 20173,147.45293,165.91993,146.10793,158.39993,158.3999160,100
Jun 08, 20173,136.47093,153.26393,132.82793,150.33403,150.3340152,300
Jun 07, 20173,101.76103,140.77393,098.95093,140.32503,140.3250173,200
Jun 06, 20173,084.54003,102.86303,078.78713,102.12603,102.1260113,400
Jun 05, 20173,102.11013,105.50613,084.83013,091.65603,091.6560132,600
Jun 02, 20173,094.22513,110.38893,081.84913,105.54003,105.5400142,500
Jun 01, 20173,108.42093,113.52103,097.67903,102.62303,102.6230163,000
May 31, 20173,125.32503,143.27913,111.55593,117.17803,117.1780153,000
May 26, 20173,101.28593,120.66313,100.38793,110.05913,110.0591155,900
May 25, 20173,055.34303,114.65803,052.83113,107.83113,107.8311191,400
May 24, 20173,047.56813,064.81303,022.30303,064.07593,064.0759139,800
May 23, 20173,069.39403,084.23513,050.84203,061.94703,061.9470178,300
May 22, 20173,087.17093,103.93803,063.15313,075.67603,075.6760153,700
May 19, 20173,086.70513,095.48293,081.27813,090.63113,090.6311129,600
May 18, 20173,082.32913,103.44093,077.96293,090.13893,090.1389148,600
May 17, 20173,107.80203,119.58203,101.29493,104.44193,104.4419168,700
May 16, 20173,082.87213,113.51203,060.53393,112.96413,112.9641173,800
May 15, 20173,085.93193,098.91313,085.93193,090.22903,090.2290135,700
May 12, 20173,054.11213,090.49103,051.87113,083.51293,083.5129159,700
May 11, 20173,036.78913,063.56403,016.53103,061.50003,061.5000191,300
May 10, 20173,078.17313,090.81913,051.59013,052.78493,052.7849160,800
May 09, 20173,064.84793,084.20803,056.55813,080.52713,080.5271135,100
May 08, 20173,090.06493,093.45193,067.69413,078.61303,078.6130180,500
May 05, 20173,114.77393,117.61403,092.09203,103.03813,103.0381176,200
May 04, 20173,127.10603,143.81813,111.39113,127.36893,127.3689178,000
May 03, 20173,138.30693,148.28593,123.75103,135.34593,135.3459163,800
May 02, 20173,147.22803,154.78103,136.53913,143.71193,143.7119154,200
Apr 28, 20173,144.02203,154.72713,136.57793,154.65803,154.6580162,900
Apr 27, 20173,131.35013,155.00293,097.33303,152.18703,152.1870211,800
Apr 26, 20173,132.91803,152.95293,131.41803,140.84693,140.8469169,900
Apr 25, 20173,123.89403,145.26713,117.44903,134.56693,134.5669153,400
Apr 24, 20173,164.24803,164.24803,111.21513,129.53103,129.5310186,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.