000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20202,767.312,771.172,743.122,750.302,750.30385,030,920
Mar 30, 20202,739.722,759.102,723.052,747.212,747.21239,700
Mar 27, 20202,792.982,805.552,771.762,772.202,772.20240,800
Mar 26, 20202,761.902,788.502,753.432,764.912,764.91234,100
Mar 25, 20202,775.302,788.642,757.802,781.592,781.59273,100
Mar 24, 20202,703.022,723.412,667.132,722.442,722.44257,000
Mar 23, 20202,677.592,703.332,656.502,660.172,660.17249,800
Mar 20, 20202,727.022,751.902,702.492,745.622,745.62252,000
Mar 19, 20202,719.412,736.822,646.802,702.132,702.13302,300
Mar 18, 20202,792.322,815.872,728.762,728.762,728.76291,200
Mar 17, 20202,796.282,826.912,715.222,779.642,779.64306,100
Mar 16, 20202,897.302,898.032,784.662,789.252,789.25351,900
Mar 13, 20202,804.232,910.882,799.982,887.432,887.43366,500
Mar 12, 20202,936.022,944.472,906.282,923.492,923.49307,800
Mar 11, 20203,001.763,010.032,968.522,968.522,968.52352,500
Mar 10, 20202,918.943,000.302,904.802,996.762,996.76393,300
Mar 09, 20202,987.182,989.212,940.712,943.292,943.29414,600
Mar 06, 20203,039.943,052.443,029.463,034.513,034.51362,100
Mar 05, 20203,036.163,074.263,022.933,071.683,071.68445,400
Mar 04, 20202,981.813,012.002,974.363,011.673,011.67353,300
Mar 03, 20203,006.893,026.842,976.622,992.902,992.90410,100
Mar 02, 20202,899.312,982.512,899.312,970.932,970.93367,300
Feb 28, 20202,924.642,948.132,878.542,880.302,880.30401,200
Feb 27, 20202,992.493,009.462,980.482,991.332,991.33350,500
Feb 26, 20202,987.932,987.932,987.932,987.932,987.93-
Feb 25, 20202,982.073,016.952,943.723,013.053,013.05441,600
Feb 24, 20203,027.893,042.183,007.363,031.233,031.23370,400
Feb 21, 20203,022.253,058.903,020.143,039.673,039.67364,600
Feb 20, 20202,981.883,031.372,968.453,030.153,030.15345,700
Feb 19, 20202,979.522,998.272,971.822,975.402,975.40315,100
Feb 18, 20202,981.412,990.602,960.772,984.972,984.97311,700
Feb 17, 20202,924.992,983.642,924.992,983.622,983.62313,200
Feb 14, 20202,899.872,926.942,899.572,917.012,917.01250,700
Feb 13, 20202,927.142,935.412,901.242,906.072,906.07274,800
Feb 12, 20202,895.562,926.902,892.422,926.902,926.90248,700
Feb 11, 20202,894.542,913.822,882.242,901.672,901.67269,200
Feb 10, 20202,860.502,891.852,851.052,890.492,890.49294,900
Feb 07, 20202,858.932,875.962,838.772,875.962,875.96309,500
Feb 06, 20202,826.892,876.592,807.612,866.512,866.51316,400
Feb 05, 20202,792.372,842.742,778.862,818.092,818.09309,800
Feb 04, 20202,685.272,786.162,685.272,783.292,783.29364,000
Feb 03, 20202,716.702,766.582,716.702,746.612,746.61215,900
Jan 23, 20203,037.953,045.042,955.352,976.532,976.53272,800
Jan 22, 20203,038.493,069.253,006.273,060.753,060.75223,900
Jan 21, 20203,085.793,085.793,051.233,052.143,052.14234,800
Jan 20, 20203,082.113,096.313,070.483,095.793,095.79210,500
Jan 17, 20203,081.463,091.953,067.253,075.503,075.50190,300
Jan 16, 20203,095.733,096.373,070.883,074.083,074.08203,400
Jan 15, 20203,103.173,107.943,082.043,090.043,090.04202,300
Jan 14, 20203,120.673,127.173,105.603,106.823,106.82230,000
Jan 13, 20203,091.493,115.573,075.383,115.573,115.57210,600
Jan 10, 20203,102.293,105.233,081.403,092.293,092.29210,400
Jan 09, 20203,082.643,097.333,080.133,094.883,094.88243,400
Jan 08, 20203,094.243,094.243,059.133,066.893,066.89297,900
Jan 07, 20203,085.493,105.453,084.333,104.803,104.80276,600
Jan 06, 20203,070.913,107.203,065.313,083.413,083.41312,600
Jan 03, 20203,089.023,093.823,074.523,083.793,083.79261,500
Jan 02, 20203,066.343,098.103,066.343,085.203,085.20292,500
Dec 31, 20193,036.393,051.683,030.513,050.123,050.12217,400
Dec 30, 20192,998.173,041.402,983.343,040.023,040.02248,100
Dec 27, 20193,006.853,036.113,003.633,005.043,005.04247,100
Dec 26, 20192,981.253,007.352,980.403,007.353,007.35182,400
Dec 25, 20192,980.432,988.292,970.662,981.882,981.88175,700
Dec 24, 20192,965.832,983.822,960.682,982.682,982.68163,000
Dec 23, 20192,999.043,009.342,960.442,962.752,962.75205,700
Dec 20, 20193,019.643,027.483,002.263,004.943,004.94215,100
Dec 19, 2019------
Dec 18, 20193,021.473,033.233,011.723,017.043,017.04244,100
Dec 17, 20192,985.263,039.382,982.503,022.423,022.42293,000
Dec 16, 20192,970.972,984.642,958.712,984.392,984.39211,900
Dec 13, 20192,937.782,969.982,935.852,967.682,967.68212,000
Dec 12, 20192,926.342,926.342,913.482,915.702,915.70151,800
Dec 11, 20192,922.602,928.262,915.002,924.422,924.42165,500
Dec 10, 20192,908.942,919.202,902.792,917.322,917.32170,100
Dec 09, 20192,914.462,919.592,905.252,914.482,914.48160,800
Dec 06, 20192,902.282,912.012,894.752,912.012,912.01134,100
Dec 05, 20192,886.522,902.002,885.082,899.472,899.47143,200
Dec 04, 20192,876.912,882.502,869.422,878.122,878.12125,500
Dec 03, 20192,869.882,884.862,857.322,884.702,884.70123,800
Dec 02, 20192,874.452,888.892,870.242,875.812,875.81128,800
Nov 29, 20192,885.972,892.392,858.582,871.982,871.98122,600
Nov 28, 20192,902.362,909.842,883.432,889.692,889.69119,500
Nov 27, 20192,905.402,914.492,893.422,903.192,903.19133,900
Nov 26, 20192,912.522,915.042,897.932,907.062,907.06170,000
Nov 25, 20192,885.612,906.612,880.652,906.172,906.17178,600
Nov 22, 20192,906.242,925.022,873.992,885.292,885.29158,600
Nov 21, 20192,902.552,910.362,891.532,903.642,903.64123,500
Nov 20, 20192,928.112,930.492,907.422,911.052,911.05137,400
Nov 19, 20192,904.282,933.992,902.862,933.992,933.99135,400
Nov 18, 20192,889.552,911.382,884.092,909.202,909.20124,400
Nov 15, 20192,911.352,917.832,891.202,891.342,891.34135,500
Nov 14, 20192,907.742,917.372,899.622,909.872,909.87129,100
Nov 13, 20192,913.022,913.862,893.972,905.242,905.24129,800
Nov 12, 20192,913.002,918.302,891.512,914.822,914.82129,700
Nov 11, 20192,949.962,949.962,906.772,909.972,909.97157,900
Nov 08, 20192,993.982,998.762,962.842,964.182,964.18149,700
Nov 07, 20192,978.152,988.962,969.122,978.712,978.71137,000
Nov 06, 20192,992.042,995.562,969.722,978.602,978.60165,300
Nov 05, 20192,977.703,008.312,968.032,991.562,991.56179,900
Nov 04, 20192,964.582,983.062,964.582,975.492,975.49167,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...