000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193,004.813,011.342,996.193,006.453,006.45182,100
Sep 19, 20192,992.922,999.282,975.402,999.282,999.28162,700
Sep 18, 20192,984.082,996.402,982.402,985.662,985.66168,000
Sep 17, 20193,023.713,023.712,970.572,978.122,978.12223,300
Sep 16, 20193,041.923,042.933,020.053,030.753,030.75221,900
Sep 12, 20193,016.633,033.473,005.193,031.243,031.24197,000
Sep 11, 20193,029.933,030.563,004.223,008.813,008.81229,800
Sep 10, 20193,027.413,027.413,005.383,021.203,021.20240,000
Sep 09, 20193,023.783,026.243,005.693,024.743,024.74243,400
Sep 06, 20192,996.622,999.942,981.602,999.602,999.60216,800
Sep 05, 20192,972.663,015.842,972.662,985.862,985.86305,400
Sep 04, 20192,927.752,957.412,925.882,957.412,957.41225,500
Sep 03, 20192,925.942,930.152,915.202,930.152,930.15189,000
Sep 02, 20192,886.942,928.482,883.682,924.112,924.11202,800
Aug 30, 20192,907.382,914.582,874.102,886.242,886.24194,000
Aug 29, 20192,896.002,898.602,878.592,890.922,890.92178,600
Aug 28, 20192,901.632,905.442,887.012,893.762,893.76183,100
Aug 27, 20192,879.522,919.642,879.412,902.192,902.19208,100
Aug 26, 20192,851.022,870.492,849.242,863.572,863.57169,900
Aug 23, 20192,885.152,902.462,878.742,897.432,897.43159,200
Aug 22, 20192,887.662,888.502,867.552,883.442,883.44149,200
Aug 21, 20192,875.472,885.592,872.562,880.332,880.33159,000
Aug 20, 20192,879.082,892.082,875.002,880.002,880.00189,700
Aug 19, 20192,835.522,883.102,829.852,883.102,883.10214,500
Aug 16, 20192,817.572,840.322,811.802,823.822,823.82148,600
Aug 15, 20192,762.342,815.902,756.832,815.802,815.80152,800
Aug 14, 20192,824.492,829.892,807.722,808.912,808.91144,000
Aug 13, 20192,798.052,802.042,790.612,797.262,797.26130,900
Aug 12, 20192,781.982,814.992,776.622,814.992,814.99131,600
Aug 09, 20192,805.592,808.332,770.482,774.752,774.75143,800
Aug 08, 20192,784.182,799.692,782.252,794.552,794.55145,000
Aug 07, 20192,789.022,792.692,768.682,768.682,768.68153,000
Aug 06, 20192,776.992,787.422,733.922,777.562,777.56224,200
Aug 05, 20192,854.582,863.692,821.502,821.502,821.50162,400
Aug 02, 20192,861.332,872.472,851.442,867.842,867.84179,400
Aug 01, 20192,920.852,927.342,901.752,908.772,908.77138,100
Jul 31, 20192,944.402,944.402,926.492,932.512,932.51136,900
Jul 30, 20192,946.262,965.632,946.262,952.342,952.34143,900
Jul 29, 20192,943.922,948.472,932.982,941.012,941.01124,200
Jul 26, 20192,928.062,948.332,924.452,944.542,944.54135,100
Jul 25, 20192,923.192,937.362,916.152,937.362,937.36141,300
Jul 24, 20192,907.932,936.452,907.792,923.282,923.28150,500
Jul 23, 20192,886.902,901.362,883.052,899.942,899.94125,400
Jul 22, 20192,925.792,927.162,879.692,886.972,886.97175,300
Jul 19, 20192,909.682,939.602,909.682,924.202,924.20145,000
Jul 18, 20192,921.742,921.742,901.182,901.182,901.18145,400
Jul 17, 20192,933.022,942.072,924.462,931.692,931.69145,100
Jul 16, 20192,938.642,944.822,931.292,937.622,937.62127,800
Jul 15, 20192,921.552,955.002,886.702,942.192,942.19162,600
Jul 12, 20192,915.342,938.532,905.812,930.552,930.55133,700
Jul 11, 20192,928.052,945.802,907.892,917.762,917.76139,400
Jul 10, 20192,935.192,936.752,908.162,915.302,915.30131,400
Jul 09, 20192,928.822,937.762,912.812,928.232,928.23140,700
Jul 08, 20192,997.812,997.812,918.722,933.362,933.36205,200
Jul 05, 20193,004.743,014.852,990.933,011.063,011.06152,100
Jul 04, 20193,015.683,024.502,991.913,005.253,005.25188,600
Jul 03, 20193,031.833,031.833,006.323,015.263,015.26205,900
Jul 02, 20193,042.583,048.483,033.783,043.943,043.94208,100
Jul 01, 20193,024.623,045.373,014.693,044.903,044.90243,300
Jun 28, 20192,992.242,992.242,961.222,978.882,978.88181,400
Jun 27, 20192,982.613,011.542,981.042,996.792,996.79195,400
Jun 26, 20192,964.612,986.912,958.462,976.282,976.28174,400
Jun 25, 20193,004.913,004.912,948.992,982.072,982.07243,700
Jun 24, 20193,004.293,012.832,994.423,008.153,008.15210,500
Jun 21, 20192,990.373,010.352,989.253,001.983,001.98287,000
Jun 20, 20192,917.332,997.392,915.092,987.122,987.12291,000
Jun 19, 20192,944.112,953.342,916.222,917.802,917.80230,800
Jun 18, 20192,891.092,898.332,874.312,890.162,890.16147,700
Jun 17, 20192,880.422,902.482,877.392,887.622,887.62154,000
Jun 14, 20192,913.002,924.322,879.662,881.972,881.97215,400
Jun 13, 20192,905.292,918.422,885.922,910.742,910.74213,000
Jun 12, 20192,917.222,924.702,903.882,909.382,909.38240,300
Jun 11, 20192,854.072,927.432,854.072,925.722,925.72260,500
Jun 10, 20192,833.012,861.132,824.352,852.132,852.13166,600
Jun 06, 20192,862.332,862.332,822.192,827.802,827.80177,100
Jun 05, 20192,882.942,888.772,858.572,861.422,861.42181,600
Jun 04, 20192,887.642,888.392,851.972,862.282,862.28188,500
Jun 03, 20192,901.742,920.832,875.902,890.082,890.08215,900
May 31, 20192,904.502,922.912,895.582,898.702,898.70195,200
May 30, 20192,903.432,907.852,881.382,905.802,905.80205,800
May 29, 20192,894.832,934.982,890.672,914.702,914.70199,000
May 28, 20192,890.272,924.042,887.082,909.912,909.91223,300
May 27, 20192,851.282,898.132,833.042,892.382,892.38196,700
May 24, 20192,847.842,871.862,846.022,853.002,853.00167,200
May 23, 20192,880.842,885.142,846.962,852.512,852.51197,300
May 22, 20192,905.522,912.402,879.642,891.712,891.71200,000
May 21, 20192,867.712,919.242,862.502,905.972,905.97211,400
May 20, 20192,874.802,882.632,838.452,870.602,870.60209,500
May 17, 20192,955.772,956.782,873.802,882.302,882.30266,300
May 16, 20192,933.502,956.172,929.062,955.712,955.71248,400
May 15, 20192,938.682,938.682,938.682,938.682,938.68223,600
May 14, 20192,872.832,909.202,872.832,883.612,883.61208,300
May 13, 20192,903.712,903.712,903.712,903.712,903.71205,600
May 10, 20192,878.232,941.452,838.392,939.212,939.21282,300
May 09, 20192,850.952,850.952,850.952,850.952,850.95194,000
May 08, 20192,873.142,929.432,866.702,893.762,893.76231,500
May 07, 20192,914.292,937.282,889.072,926.392,926.39253,300
May 06, 20192,984.732,986.542,876.472,906.462,906.46327,000
Apr 26, 20193,108.163,129.213,085.803,086.403,086.40280,900
Apr 25, 20193,190.583,193.753,123.033,123.833,123.83325,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...