SSE Composite Index (000001.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,244.8647+13.8884 (+0.4299%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 20, 2017 | 3,227.51 | 3,246.24 | 3,225.43 | 3,244.86 | 3,244.86 | 1,736,002,720 |
| Jul 17, 2017 | 3,176.46 | 3,176.46 | 3,176.46 | 3,176.46 | 3,176.46 | - |
| Jul 14, 2017 | 3,222.42 | 3,222.42 | 3,222.42 | 3,222.42 | 3,222.42 | - |
| Jul 13, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 12, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 11, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 10, 2017 | 3,212.63 | 3,212.63 | 3,212.63 | 3,212.63 | 3,212.63 | - |
| Jul 07, 2017 | 3,217.96 | 3,217.96 | 3,217.96 | 3,217.96 | 3,217.96 | - |
| Jul 06, 2017 | 3,212.44 | 3,212.44 | 3,212.44 | 3,212.44 | 3,212.44 | - |
| Jul 05, 2017 | 3,207.13 | 3,207.13 | 3,207.13 | 3,207.13 | 3,207.13 | - |
| Jul 04, 2017 | 3,182.80 | 3,182.80 | 3,182.80 | 3,182.80 | 3,182.80 | - |
| Jul 03, 2017 | 3,195.91 | 3,195.91 | 3,195.91 | 3,195.91 | 3,195.91 | - |
| Jun 30, 2017 | 3,192.43 | 3,192.43 | 3,192.43 | 3,192.43 | 3,192.43 | - |
| Jun 29, 2017 | 3,188.06 | 3,188.06 | 3,188.06 | 3,188.06 | 3,188.06 | - |
| Jun 28, 2017 | 3,173.20 | 3,173.20 | 3,173.20 | 3,173.20 | 3,173.20 | - |
| Jun 27, 2017 | 3,191.20 | 3,191.20 | 3,191.20 | 3,191.20 | 3,191.20 | - |
| Jun 26, 2017 | 3,185.44 | 3,185.44 | 3,185.44 | 3,185.44 | 3,185.44 | - |
| Jun 23, 2017 | 3,157.87 | 3,157.87 | 3,157.87 | 3,157.87 | 3,157.87 | - |
| Jun 22, 2017 | 3,147.45 | 3,147.45 | 3,147.45 | 3,147.45 | 3,147.45 | - |
| Jun 21, 2017 | 3,156.21 | 3,156.21 | 3,156.21 | 3,156.21 | 3,156.21 | - |
| Jun 20, 2017 | 3,140.01 | 3,140.01 | 3,140.01 | 3,140.01 | 3,140.01 | - |
| Jun 19, 2017 | 3,144.37 | 3,144.37 | 3,144.37 | 3,144.37 | 3,144.37 | - |
| Jun 16, 2017 | 3,123.17 | 3,123.17 | 3,123.17 | 3,123.17 | 3,123.17 | - |
| Jun 15, 2017 | 3,132.49 | 3,132.49 | 3,132.49 | 3,132.49 | 3,132.49 | - |
| Jun 14, 2017 | 3,130.67 | 3,130.67 | 3,130.67 | 3,130.67 | 3,130.67 | - |
| Jun 13, 2017 | 3,153.74 | 3,153.74 | 3,153.74 | 3,153.74 | 3,153.74 | - |
| Jun 12, 2017 | 3,139.88 | 3,139.88 | 3,139.88 | 3,139.88 | 3,139.88 | - |
| Jun 09, 2017 | 3,158.40 | 3,158.40 | 3,158.40 | 3,158.40 | 3,158.40 | - |
| Jun 08, 2017 | 3,150.33 | 3,150.33 | 3,150.33 | 3,150.33 | 3,150.33 | - |
| Jun 07, 2017 | 3,140.32 | 3,140.32 | 3,140.32 | 3,140.32 | 3,140.32 | - |
| Jun 06, 2017 | 3,102.13 | 3,102.13 | 3,102.13 | 3,102.13 | 3,102.13 | - |
| Jun 05, 2017 | 3,091.66 | 3,091.66 | 3,091.66 | 3,091.66 | 3,091.66 | - |
| Jun 02, 2017 | 3,105.54 | 3,105.54 | 3,105.54 | 3,105.54 | 3,105.54 | - |
| Jun 01, 2017 | 3,102.62 | 3,102.62 | 3,102.62 | 3,102.62 | 3,102.62 | - |
| May 31, 2017 | 3,117.18 | 3,117.18 | 3,117.18 | 3,117.18 | 3,117.18 | - |
| May 26, 2017 | 3,110.06 | 3,110.06 | 3,110.06 | 3,110.06 | 3,110.06 | - |
| May 25, 2017 | 3,107.83 | 3,107.83 | 3,107.83 | 3,107.83 | 3,107.83 | - |
| May 24, 2017 | 3,064.08 | 3,064.08 | 3,064.08 | 3,064.08 | 3,064.08 | - |
| May 23, 2017 | 3,061.95 | 3,061.95 | 3,061.95 | 3,061.95 | 3,061.95 | - |
| May 22, 2017 | 3,075.68 | 3,075.68 | 3,075.68 | 3,075.68 | 3,075.68 | - |
| May 19, 2017 | 3,090.63 | 3,090.63 | 3,090.63 | 3,090.63 | 3,090.63 | - |
| May 18, 2017 | 3,090.14 | 3,090.14 | 3,090.14 | 3,090.14 | 3,090.14 | - |
| May 17, 2017 | 3,104.44 | 3,104.44 | 3,104.44 | 3,104.44 | 3,104.44 | - |
| May 16, 2017 | 3,112.96 | 3,112.96 | 3,112.96 | 3,112.96 | 3,112.96 | - |
| May 15, 2017 | 3,090.23 | 3,090.23 | 3,090.23 | 3,090.23 | 3,090.23 | - |
| May 12, 2017 | 3,083.51 | 3,083.51 | 3,083.51 | 3,083.51 | 3,083.51 | - |
| May 11, 2017 | 3,061.50 | 3,061.50 | 3,061.50 | 3,061.50 | 3,061.50 | - |
| May 10, 2017 | 3,052.78 | 3,052.78 | 3,052.78 | 3,052.78 | 3,052.78 | - |
| May 09, 2017 | 3,080.53 | 3,080.53 | 3,080.53 | 3,080.53 | 3,080.53 | - |
| May 08, 2017 | 3,078.61 | 3,078.61 | 3,078.61 | 3,078.61 | 3,078.61 | - |
| May 05, 2017 | 3,103.04 | 3,103.04 | 3,103.04 | 3,103.04 | 3,103.04 | - |
| May 04, 2017 | 3,127.37 | 3,127.37 | 3,127.37 | 3,127.37 | 3,127.37 | - |
| May 03, 2017 | 3,135.35 | 3,135.35 | 3,135.35 | 3,135.35 | 3,135.35 | - |
| May 02, 2017 | 3,143.71 | 3,143.71 | 3,143.71 | 3,143.71 | 3,143.71 | - |
| Apr 28, 2017 | 3,154.66 | 3,154.66 | 3,154.66 | 3,154.66 | 3,154.66 | - |
| Apr 27, 2017 | 3,152.19 | 3,152.19 | 3,152.19 | 3,152.19 | 3,152.19 | - |
| Apr 26, 2017 | 3,140.85 | 3,140.85 | 3,140.85 | 3,140.85 | 3,140.85 | - |
| Apr 25, 2017 | 3,134.57 | 3,134.57 | 3,134.57 | 3,134.57 | 3,134.57 | - |
| Apr 24, 2017 | 3,129.53 | 3,129.53 | 3,129.53 | 3,129.53 | 3,129.53 | - |
| Apr 21, 2017 | 3,173.15 | 3,173.15 | 3,173.15 | 3,173.15 | 3,173.15 | - |
| Apr 20, 2017 | 3,172.10 | 3,172.10 | 3,172.10 | 3,172.10 | 3,172.10 | - |
| Apr 19, 2017 | 3,170.69 | 3,170.69 | 3,170.69 | 3,170.69 | 3,170.69 | - |
| Apr 18, 2017 | 3,196.71 | 3,196.71 | 3,196.71 | 3,196.71 | 3,196.71 | - |
| Apr 17, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Apr 14, 2017 | 3,246.07 | 3,246.07 | 3,246.07 | 3,246.07 | 3,246.07 | - |
| Apr 13, 2017 | 3,275.96 | 3,275.96 | 3,275.96 | 3,275.96 | 3,275.96 | - |
| Apr 12, 2017 | 3,273.83 | 3,273.83 | 3,273.83 | 3,273.83 | 3,273.83 | - |
| Apr 11, 2017 | 3,288.97 | 3,288.97 | 3,288.97 | 3,288.97 | 3,288.97 | - |
| Apr 10, 2017 | 3,269.39 | 3,269.39 | 3,269.39 | 3,269.39 | 3,269.39 | - |
| Apr 07, 2017 | 3,286.62 | 3,286.62 | 3,286.62 | 3,286.62 | 3,286.62 | - |
| Apr 06, 2017 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | - |
| Apr 05, 2017 | 3,270.31 | 3,270.31 | 3,270.31 | 3,270.31 | 3,270.31 | - |
| Mar 31, 2017 | 3,222.51 | 3,222.51 | 3,222.51 | 3,222.51 | 3,222.51 | - |
| Mar 30, 2017 | 3,210.24 | 3,210.24 | 3,210.24 | 3,210.24 | 3,210.24 | - |
| Mar 29, 2017 | 3,241.31 | 3,241.31 | 3,241.31 | 3,241.31 | 3,241.31 | - |
| Mar 28, 2017 | 3,252.95 | 3,252.95 | 3,252.95 | 3,252.95 | 3,252.95 | - |
| Mar 27, 2017 | 3,266.96 | 3,266.96 | 3,266.96 | 3,266.96 | 3,266.96 | - |
| Mar 24, 2017 | 3,269.45 | 3,269.45 | 3,269.45 | 3,269.45 | 3,269.45 | - |
| Mar 23, 2017 | 3,248.55 | 3,248.55 | 3,248.55 | 3,248.55 | 3,248.55 | - |
| Mar 22, 2017 | 3,245.22 | 3,245.22 | 3,245.22 | 3,245.22 | 3,245.22 | - |
| Mar 21, 2017 | 3,261.61 | 3,261.61 | 3,261.61 | 3,261.61 | 3,261.61 | - |
| Mar 20, 2017 | 3,250.81 | 3,250.81 | 3,250.81 | 3,250.81 | 3,250.81 | - |
| Mar 17, 2017 | 3,237.45 | 3,237.45 | 3,237.45 | 3,237.45 | 3,237.45 | - |
| Mar 16, 2017 | 3,268.94 | 3,268.94 | 3,268.94 | 3,268.94 | 3,268.94 | - |
| Mar 15, 2017 | 3,241.76 | 3,241.76 | 3,241.76 | 3,241.76 | 3,241.76 | - |
| Mar 14, 2017 | 3,239.33 | 3,239.33 | 3,239.33 | 3,239.33 | 3,239.33 | - |
| Mar 13, 2017 | 3,237.02 | 3,237.02 | 3,237.02 | 3,237.02 | 3,237.02 | - |
| Mar 10, 2017 | 3,212.76 | 3,212.76 | 3,212.76 | 3,212.76 | 3,212.76 | - |
| Mar 09, 2017 | 3,216.75 | 3,216.75 | 3,216.75 | 3,216.75 | 3,216.75 | - |
| Mar 08, 2017 | 3,240.66 | 3,240.66 | 3,240.66 | 3,240.66 | 3,240.66 | - |
| Mar 07, 2017 | 3,242.41 | 3,242.41 | 3,242.41 | 3,242.41 | 3,242.41 | - |
| Mar 06, 2017 | 3,233.87 | 3,233.87 | 3,233.87 | 3,233.87 | 3,233.87 | - |
| Mar 03, 2017 | 3,218.31 | 3,218.31 | 3,218.31 | 3,218.31 | 3,218.31 | - |
| Mar 02, 2017 | 3,230.03 | 3,230.03 | 3,230.03 | 3,230.03 | 3,230.03 | - |
| Mar 01, 2017 | 3,246.93 | 3,246.93 | 3,246.93 | 3,246.93 | 3,246.93 | - |
| Feb 28, 2017 | 3,241.73 | 3,241.73 | 3,241.73 | 3,241.73 | 3,241.73 | - |
| Feb 27, 2017 | 3,228.66 | 3,228.66 | 3,228.66 | 3,228.66 | 3,228.66 | - |
| Feb 24, 2017 | 3,253.43 | 3,253.43 | 3,253.43 | 3,253.43 | 3,253.43 | - |
| Feb 23, 2017 | 3,251.38 | 3,251.38 | 3,251.38 | 3,251.38 | 3,251.38 | - |
| Feb 22, 2017 | 3,261.22 | 3,261.22 | 3,261.22 | 3,261.22 | 3,261.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
