LISTEN
Schultz: Businesses need to do more to help people
Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz
SSE Composite Index (000001.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,352.5293-5.2830 (-0.1573%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2017 | 3,347.16 | 3,356.45 | 3,334.98 | 3,352.53 | 3,352.53 | 743,531,516 |
| Sep 21, 2017 | 3,364.70 | 3,377.88 | 3,356.88 | 3,357.81 | 3,357.81 | 197,400 |
| Sep 20, 2017 | 3,352.19 | 3,370.10 | 3,346.54 | 3,366.00 | 3,366.00 | 192,200 |
| Sep 19, 2017 | 3,365.53 | 3,370.40 | 3,344.71 | 3,356.84 | 3,356.84 | 191,100 |
| Sep 18, 2017 | 3,352.51 | 3,371.75 | 3,352.51 | 3,362.86 | 3,362.86 | 190,300 |
| Sep 15, 2017 | 3,365.15 | 3,365.53 | 3,345.33 | 3,353.62 | 3,353.62 | 219,800 |
| Sep 14, 2017 | 3,383.47 | 3,391.64 | 3,361.33 | 3,371.43 | 3,371.43 | 221,300 |
| Sep 13, 2017 | 3,374.72 | 3,387.14 | 3,366.54 | 3,384.15 | 3,384.15 | 194,600 |
| Sep 12, 2017 | 3,381.49 | 3,391.07 | 3,370.85 | 3,379.49 | 3,379.49 | 272,900 |
| Sep 11, 2017 | 3,365.35 | 3,384.81 | 3,360.05 | 3,376.42 | 3,376.42 | 219,000 |
| Sep 08, 2017 | 3,364.43 | 3,380.89 | 3,353.69 | 3,365.24 | 3,365.24 | 198,400 |
| Sep 07, 2017 | 3,383.63 | 3,387.80 | 3,363.18 | 3,365.50 | 3,365.50 | 221,100 |
| Sep 06, 2017 | 3,372.43 | 3,391.01 | 3,364.76 | 3,385.39 | 3,385.39 | 229,100 |
| Sep 05, 2017 | 3,377.20 | 3,390.82 | 3,371.57 | 3,384.32 | 3,384.32 | 216,600 |
| Sep 04, 2017 | 3,369.72 | 3,381.40 | 3,359.13 | 3,379.84 | 3,379.84 | 259,400 |
| Sep 01, 2017 | 3,365.99 | 3,381.93 | 3,358.47 | 3,367.12 | 3,367.12 | 282,500 |
| Aug 31, 2017 | 3,361.46 | 3,367.36 | 3,340.69 | 3,360.81 | 3,360.81 | 234,400 |
| Aug 30, 2017 | 3,361.82 | 3,376.65 | 3,357.08 | 3,363.63 | 3,363.63 | 246,900 |
| Aug 29, 2017 | 3,362.06 | 3,374.59 | 3,354.46 | 3,365.23 | 3,365.23 | 219,500 |
| Aug 28, 2017 | 3,336.13 | 3,375.03 | 3,336.13 | 3,362.65 | 3,362.65 | 257,500 |
| Aug 25, 2017 | 3,271.46 | 3,331.92 | 3,271.46 | 3,331.52 | 3,331.52 | 205,800 |
| Aug 24, 2017 | 3,287.96 | 3,297.99 | 3,266.36 | 3,271.51 | 3,271.51 | 163,500 |
| Aug 23, 2017 | 3,283.80 | 3,299.46 | 3,274.44 | 3,287.71 | 3,287.71 | 179,800 |
| Aug 22, 2017 | 3,287.61 | 3,293.48 | 3,274.94 | 3,290.23 | 3,290.23 | 186,500 |
| Aug 21, 2017 | 3,274.58 | 3,287.52 | 3,270.48 | 3,286.91 | 3,286.91 | 186,100 |
| Aug 18, 2017 | 3,253.24 | 3,275.08 | 3,248.08 | 3,268.72 | 3,268.72 | 191,100 |
| Aug 17, 2017 | 3,253.85 | 3,269.14 | 3,251.46 | 3,268.43 | 3,268.43 | 203,600 |
| Aug 16, 2017 | 3,247.85 | 3,248.78 | 3,228.87 | 3,246.45 | 3,246.45 | 176,900 |
| Aug 15, 2017 | 3,235.23 | 3,263.59 | 3,235.10 | 3,251.26 | 3,251.26 | 182,300 |
| Aug 14, 2017 | 3,206.04 | 3,240.05 | 3,206.04 | 3,237.36 | 3,237.36 | 190,300 |
| Aug 11, 2017 | 3,237.92 | 3,245.12 | 3,200.75 | 3,208.54 | 3,208.54 | 263,000 |
| Aug 10, 2017 | 3,269.74 | 3,282.52 | 3,236.18 | 3,261.75 | 3,261.75 | 240,700 |
| Aug 09, 2017 | 3,277.81 | 3,277.94 | 3,263.85 | 3,275.57 | 3,275.57 | 235,600 |
| Aug 08, 2017 | 3,277.19 | 3,285.48 | 3,269.66 | 3,281.87 | 3,281.87 | 252,000 |
| Aug 07, 2017 | 3,257.67 | 3,280.10 | 3,243.72 | 3,279.46 | 3,279.46 | 231,200 |
| Aug 04, 2017 | 3,269.32 | 3,287.19 | 3,261.31 | 3,262.08 | 3,262.08 | 275,900 |
| Aug 03, 2017 | 3,279.99 | 3,293.37 | 3,262.16 | 3,272.93 | 3,272.93 | 233,300 |
| Aug 02, 2017 | 3,288.52 | 3,305.43 | 3,282.04 | 3,285.06 | 3,285.06 | 266,700 |
| Aug 01, 2017 | 3,274.37 | 3,292.64 | 3,273.50 | 3,292.64 | 3,292.64 | 237,200 |
| Jul 31, 2017 | 3,252.75 | 3,276.95 | 3,251.19 | 3,273.03 | 3,273.03 | 246,000 |
| Jul 28, 2017 | 3,240.17 | 3,256.37 | 3,232.96 | 3,253.24 | 3,253.24 | 182,200 |
| Jul 27, 2017 | 3,243.76 | 3,251.93 | 3,220.64 | 3,249.78 | 3,249.78 | 228,500 |
| Jul 26, 2017 | 3,244.46 | 3,264.85 | 3,228.04 | 3,247.68 | 3,247.68 | 213,500 |
| Jul 25, 2017 | 3,249.14 | 3,261.65 | 3,233.14 | 3,243.69 | 3,243.69 | 205,600 |
| Jul 24, 2017 | 3,230.90 | 3,261.10 | 3,230.07 | 3,250.60 | 3,250.60 | 233,100 |
| Jul 21, 2017 | 3,236.59 | 3,247.71 | 3,231.96 | 3,237.98 | 3,237.98 | 206,000 |
| Jul 20, 2017 | 3,227.51 | 3,246.24 | 3,225.43 | 3,244.86 | 3,244.86 | 232,100 |
| Jul 19, 2017 | 3,181.40 | 3,232.94 | 3,179.73 | 3,230.98 | 3,230.98 | 272,400 |
| Jul 18, 2017 | 3,159.73 | 3,187.67 | 3,150.13 | 3,187.57 | 3,187.57 | 190,600 |
| Jul 17, 2017 | 3,219.79 | 3,230.35 | 3,139.50 | 3,176.47 | 3,176.47 | 266,200 |
| Jul 14, 2017 | 3,212.03 | 3,222.98 | 3,204.85 | 3,222.42 | 3,222.42 | 160,100 |
| Jul 13, 2017 | 3,192.36 | 3,219.27 | 3,190.34 | 3,218.16 | 3,218.16 | 195,300 |
| Jul 12, 2017 | 3,201.93 | 3,215.20 | 3,177.94 | 3,197.54 | 3,197.54 | 186,900 |
| Jul 11, 2017 | 3,201.52 | 3,226.91 | 3,199.22 | 3,203.04 | 3,203.04 | 187,800 |
| Jul 10, 2017 | 3,208.46 | 3,223.34 | 3,203.21 | 3,212.63 | 3,212.63 | 198,900 |
| Jul 07, 2017 | 3,203.82 | 3,219.52 | 3,195.29 | 3,217.96 | 3,217.96 | 176,700 |
| Jul 06, 2017 | 3,203.86 | 3,215.95 | 3,188.77 | 3,212.44 | 3,212.44 | 175,800 |
| Jul 05, 2017 | 3,179.22 | 3,207.31 | 3,174.71 | 3,207.13 | 3,207.13 | 148,300 |
| Jul 04, 2017 | 3,192.89 | 3,193.06 | 3,174.31 | 3,182.80 | 3,182.80 | 141,100 |
| Jul 03, 2017 | 3,192.00 | 3,196.29 | 3,177.02 | 3,195.91 | 3,195.91 | 140,300 |
| Jun 30, 2017 | 3,176.95 | 3,193.24 | 3,171.57 | 3,192.43 | 3,192.43 | 121,500 |
| Jun 29, 2017 | 3,174.98 | 3,188.77 | 3,174.28 | 3,188.06 | 3,188.06 | 128,800 |
| Jun 28, 2017 | 3,183.63 | 3,193.44 | 3,170.79 | 3,173.20 | 3,173.20 | 146,500 |
| Jun 27, 2017 | 3,183.42 | 3,193.46 | 3,172.46 | 3,191.20 | 3,191.20 | 148,200 |
| Jun 26, 2017 | 3,157.00 | 3,187.89 | 3,156.98 | 3,185.44 | 3,185.44 | 173,600 |
| Jun 23, 2017 | 3,138.44 | 3,158.05 | 3,118.09 | 3,157.87 | 3,157.87 | 154,800 |
| Jun 22, 2017 | 3,152.24 | 3,186.98 | 3,146.64 | 3,147.45 | 3,147.45 | 191,300 |
| Jun 21, 2017 | 3,148.99 | 3,157.03 | 3,132.62 | 3,156.21 | 3,156.21 | 136,700 |
| Jun 20, 2017 | 3,148.02 | 3,150.47 | 3,134.61 | 3,140.01 | 3,140.01 | 141,200 |
| Jun 19, 2017 | 3,122.16 | 3,146.77 | 3,121.78 | 3,144.37 | 3,144.37 | 134,900 |
| Jun 16, 2017 | 3,126.37 | 3,134.25 | 3,117.86 | 3,123.17 | 3,123.17 | 129,700 |
| Jun 15, 2017 | 3,125.59 | 3,137.58 | 3,117.08 | 3,132.49 | 3,132.49 | 147,000 |
| Jun 14, 2017 | 3,146.75 | 3,149.17 | 3,125.35 | 3,130.67 | 3,130.67 | 138,300 |
| Jun 13, 2017 | 3,134.01 | 3,155.99 | 3,131.04 | 3,153.74 | 3,153.74 | 128,300 |
| Jun 12, 2017 | 3,149.53 | 3,164.95 | 3,135.31 | 3,139.88 | 3,139.88 | 146,700 |
| Jun 09, 2017 | 3,147.45 | 3,165.92 | 3,146.11 | 3,158.40 | 3,158.40 | 160,100 |
| Jun 08, 2017 | 3,136.47 | 3,153.26 | 3,132.83 | 3,150.33 | 3,150.33 | 152,300 |
| Jun 07, 2017 | 3,101.76 | 3,140.77 | 3,098.95 | 3,140.32 | 3,140.32 | 173,200 |
| Jun 06, 2017 | 3,084.54 | 3,102.86 | 3,078.79 | 3,102.13 | 3,102.13 | 113,400 |
| Jun 05, 2017 | 3,102.11 | 3,105.51 | 3,084.83 | 3,091.66 | 3,091.66 | 132,600 |
| Jun 02, 2017 | 3,094.23 | 3,110.39 | 3,081.85 | 3,105.54 | 3,105.54 | 142,500 |
| Jun 01, 2017 | 3,108.42 | 3,113.52 | 3,097.68 | 3,102.62 | 3,102.62 | 163,000 |
| May 31, 2017 | 3,125.32 | 3,143.28 | 3,111.56 | 3,117.18 | 3,117.18 | 153,000 |
| May 26, 2017 | 3,101.29 | 3,120.66 | 3,100.39 | 3,110.06 | 3,110.06 | 155,900 |
| May 25, 2017 | 3,055.34 | 3,114.66 | 3,052.83 | 3,107.83 | 3,107.83 | 191,400 |
| May 24, 2017 | 3,047.57 | 3,064.81 | 3,022.30 | 3,064.08 | 3,064.08 | 139,800 |
| May 23, 2017 | 3,069.39 | 3,084.24 | 3,050.84 | 3,061.95 | 3,061.95 | 178,300 |
| May 22, 2017 | 3,087.17 | 3,103.94 | 3,063.15 | 3,075.68 | 3,075.68 | 153,700 |
| May 19, 2017 | 3,086.71 | 3,095.48 | 3,081.28 | 3,090.63 | 3,090.63 | 129,600 |
| May 18, 2017 | 3,082.33 | 3,103.44 | 3,077.96 | 3,090.14 | 3,090.14 | 148,600 |
| May 17, 2017 | 3,107.80 | 3,119.58 | 3,101.29 | 3,104.44 | 3,104.44 | 168,700 |
| May 16, 2017 | 3,082.87 | 3,113.51 | 3,060.53 | 3,112.96 | 3,112.96 | 173,800 |
| May 15, 2017 | 3,085.93 | 3,098.91 | 3,085.93 | 3,090.23 | 3,090.23 | 135,700 |
| May 12, 2017 | 3,054.11 | 3,090.49 | 3,051.87 | 3,083.51 | 3,083.51 | 159,700 |
| May 11, 2017 | 3,036.79 | 3,063.56 | 3,016.53 | 3,061.50 | 3,061.50 | 191,300 |
| May 10, 2017 | 3,078.17 | 3,090.82 | 3,051.59 | 3,052.78 | 3,052.78 | 160,800 |
| May 09, 2017 | 3,064.85 | 3,084.21 | 3,056.56 | 3,080.53 | 3,080.53 | 135,100 |
| May 08, 2017 | 3,090.06 | 3,093.45 | 3,067.69 | 3,078.61 | 3,078.61 | 180,500 |
| May 05, 2017 | 3,114.77 | 3,117.61 | 3,092.09 | 3,103.04 | 3,103.04 | 176,200 |
| May 04, 2017 | 3,127.11 | 3,143.82 | 3,111.39 | 3,127.37 | 3,127.37 | 178,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
