000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 20192,970.972,970.972,958.712,969.522,969.522,680,340,608
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, 20192,908.942,919.202,902.792,917.322,917.32-
Dec 09, 20192,914.462,919.592,905.252,914.482,914.48-
Dec 06, 20192,902.282,912.012,894.752,912.012,912.01134,100
Dec 05, 20192,886.522,902.002,885.082,899.472,899.47-
Dec 04, 20192,876.912,882.502,869.422,878.122,878.12-
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
Nov 01, 20192,924.342,959.832,917.152,958.202,958.20159,900
Oct 31, 20192,944.842,946.752,923.522,929.062,929.06161,600
Oct 30, 20192,949.462,953.302,934.832,939.322,939.32158,800
Oct 29, 20192,979.042,979.042,954.182,954.182,954.18166,100
Oct 28, 20192,958.692,980.132,956.962,980.052,980.05173,700
Oct 25, 20192,940.472,958.242,920.522,954.932,954.93136,900
Oct 24, 20192,944.012,953.042,927.062,940.922,940.92126,500
Oct 23, 20192,952.972,957.302,934.632,941.622,941.62123,800
Oct 22, 20192,945.602,954.642,934.392,954.382,954.38117,500
Oct 21, 20192,933.902,940.322,917.692,939.622,939.62132,500
Oct 18, 20192,982.342,987.202,933.242,938.142,938.14150,000
Oct 17, 20192,979.992,986.722,969.572,977.332,977.33122,500
Oct 16, 20192,992.613,010.422,975.922,978.712,978.71149,900
Oct 15, 20193,005.663,005.662,986.302,991.052,991.05155,400
Oct 14, 20192,993.963,026.382,989.813,007.883,007.88208,600
Oct 11, 20192,954.822,980.792,943.012,973.662,973.66161,200
Oct 10, 20192,923.712,949.242,918.232,947.712,947.71134,200
Oct 09, 20192,902.082,924.862,891.542,924.862,924.86130,400
Oct 08, 20192,905.762,933.022,905.762,913.572,913.57125,500
Sep 30, 20192,927.922,936.482,905.192,905.192,905.19116,600
Sep 27, 20192,929.492,939.082,920.932,932.172,932.17132,900
Sep 26, 20192,964.482,970.042,928.262,929.092,929.09188,900
Sep 25, 20192,977.672,977.672,955.432,955.432,955.43168,500
Sep 24, 20192,979.483,002.902,973.762,985.342,985.34163,900
Sep 23, 20192,998.402,998.402,960.832,977.082,977.08168,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...