000001.SS - SSE Composite Index
Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 3,119.4961 | 3,121.9333 | 3,079.0796 | 3,079.0796 | 3,079.0796 | 1,005,959,708 |
| Apr 25, 2018 | 3,112.3979 | 3,122.9080 | 3,107.0010 | 3,117.9741 | 3,117.9741 | 127,300 |
| Apr 24, 2018 | 3,069.7461 | 3,136.0400 | 3,069.7461 | 3,128.9270 | 3,128.9270 | 162,300 |
| Apr 23, 2018 | 3,063.4431 | 3,085.0569 | 3,045.9370 | 3,068.0120 | 3,068.0120 | 131,700 |
| Apr 20, 2018 | 3,105.4619 | 3,111.1709 | 3,065.9209 | 3,071.5430 | 3,071.5430 | 155,100 |
| Apr 19, 2018 | 3,094.2739 | 3,127.4390 | 3,090.2871 | 3,117.3760 | 3,117.3760 | 160,100 |
| Apr 18, 2018 | 3,091.9099 | 3,096.8889 | 3,041.6250 | 3,091.3989 | 3,091.3989 | 159,300 |
| Apr 17, 2018 | 3,112.9751 | 3,118.7600 | 3,064.0281 | 3,066.7971 | 3,066.7971 | 147,200 |
| Apr 16, 2018 | 3,152.8879 | 3,153.1060 | 3,096.1001 | 3,110.6489 | 3,110.6489 | 154,400 |
| Apr 13, 2018 | 3,192.0420 | 3,197.8960 | 3,155.5061 | 3,159.0520 | 3,159.0520 | 127,600 |
| Apr 12, 2018 | 3,203.2781 | 3,205.2520 | 3,177.0491 | 3,180.1580 | 3,180.1580 | 148,200 |
| Apr 11, 2018 | 3,197.3721 | 3,220.8450 | 3,191.5869 | 3,208.0820 | 3,208.0820 | 175,900 |
| Apr 10, 2018 | 3,144.2571 | 3,190.6489 | 3,139.0811 | 3,190.3220 | 3,190.3220 | 168,200 |
| Apr 09, 2018 | 3,125.4419 | 3,146.0930 | 3,110.3030 | 3,138.2939 | 3,138.2939 | 139,600 |
| Apr 04, 2018 | 3,147.0491 | 3,163.3401 | 3,128.8669 | 3,131.1111 | 3,131.1111 | 147,000 |
| Apr 03, 2018 | 3,130.0129 | 3,144.3320 | 3,119.1321 | 3,136.6331 | 3,136.6331 | 152,200 |
| Apr 02, 2018 | 3,169.7791 | 3,192.3401 | 3,159.9861 | 3,163.1790 | 3,163.1790 | 177,700 |
| Mar 30, 2018 | 3,161.7859 | 3,177.7209 | 3,152.8889 | 3,168.8970 | 3,168.8970 | 154,600 |
| Mar 29, 2018 | 3,127.2629 | 3,174.5090 | 3,098.2471 | 3,160.5310 | 3,160.5310 | 170,300 |
| Mar 28, 2018 | 3,130.5710 | 3,165.2129 | 3,117.5339 | 3,122.2900 | 3,122.2900 | 163,500 |
| Mar 27, 2018 | 3,164.7981 | 3,172.7781 | 3,143.5701 | 3,166.6489 | 3,166.6489 | 189,100 |
| Mar 26, 2018 | 3,117.3191 | 3,134.2759 | 3,091.4580 | 3,133.7219 | 3,133.7219 | 186,400 |
| Mar 23, 2018 | 3,172.7720 | 3,188.2351 | 3,110.6641 | 3,152.7610 | 3,152.7610 | 275,500 |
| Mar 22, 2018 | 3,281.2649 | 3,288.7971 | 3,242.7620 | 3,263.4800 | 3,263.4800 | 150,400 |
| Mar 21, 2018 | 3,299.7310 | 3,314.2090 | 3,268.8779 | 3,280.9519 | 3,280.9519 | 168,400 |
| Mar 20, 2018 | 3,257.2190 | 3,292.5740 | 3,252.4331 | 3,290.6399 | 3,290.6399 | 139,900 |
| Mar 19, 2018 | 3,264.9280 | 3,280.5669 | 3,251.0471 | 3,279.2520 | 3,279.2520 | 138,000 |
| Mar 16, 2018 | 3,290.2090 | 3,300.5649 | 3,269.2830 | 3,269.8821 | 3,269.8821 | 141,200 |
| Mar 15, 2018 | 3,277.5139 | 3,297.0979 | 3,273.2009 | 3,291.1121 | 3,291.1121 | 148,600 |
| Mar 14, 2018 | 3,298.6660 | 3,304.9790 | 3,287.3560 | 3,291.3821 | 3,291.3821 | 157,500 |
| Mar 13, 2018 | 3,324.1221 | 3,333.8750 | 3,307.3760 | 3,310.2390 | 3,310.2390 | 177,100 |
| Mar 12, 2018 | 3,319.2090 | 3,333.5610 | 3,313.5549 | 3,326.6990 | 3,326.6990 | 206,500 |
| Mar 09, 2018 | 3,291.4260 | 3,309.7151 | 3,283.5591 | 3,307.1660 | 3,307.1660 | 168,400 |
| Mar 08, 2018 | 3,268.3469 | 3,289.4971 | 3,261.5520 | 3,288.4060 | 3,288.4060 | 149,800 |
| Mar 07, 2018 | 3,288.8650 | 3,308.4060 | 3,264.7639 | 3,271.6680 | 3,271.6680 | 168,700 |
| Mar 06, 2018 | 3,266.4871 | 3,290.2529 | 3,243.6541 | 3,289.6421 | 3,289.6421 | 195,400 |
| Mar 05, 2018 | 3,255.8711 | 3,269.3999 | 3,236.7170 | 3,256.9260 | 3,256.9260 | 144,800 |
| Mar 02, 2018 | 3,248.4460 | 3,269.9380 | 3,242.2671 | 3,254.5281 | 3,254.5281 | 150,900 |
| Mar 01, 2018 | 3,235.0891 | 3,280.1489 | 3,228.5850 | 3,273.7549 | 3,273.7549 | 159,100 |
| Feb 28, 2018 | 3,264.0591 | 3,277.8320 | 3,239.8440 | 3,259.4080 | 3,259.4080 | 151,000 |
| Feb 27, 2018 | 3,328.6721 | 3,328.6721 | 3,284.6289 | 3,292.0681 | 3,292.0681 | 174,200 |
| Feb 26, 2018 | 3,307.2949 | 3,335.9861 | 3,281.6150 | 3,329.5740 | 3,329.5740 | 188,600 |
| Feb 23, 2018 | 3,275.4290 | 3,294.1340 | 3,258.4880 | 3,289.0239 | 3,289.0239 | 145,800 |
| Feb 22, 2018 | 3,237.5691 | 3,269.9160 | 3,234.1150 | 3,268.5591 | 3,268.5591 | 138,700 |
| Feb 14, 2018 | 3,188.2480 | 3,203.4971 | 3,171.3840 | 3,199.1589 | 3,199.1589 | 100,300 |
| Feb 13, 2018 | 3,176.1069 | 3,219.2170 | 3,176.1069 | 3,184.9590 | 3,184.9590 | 151,500 |
| Feb 12, 2018 | 3,128.3711 | 3,168.1260 | 3,113.6050 | 3,154.1250 | 3,154.1250 | 153,300 |
| Feb 09, 2018 | 3,172.8511 | 3,180.1101 | 3,062.7429 | 3,129.8511 | 3,129.8511 | 256,400 |
| Feb 08, 2018 | 3,281.0459 | 3,307.1621 | 3,225.7119 | 3,262.0500 | 3,262.0500 | 201,300 |
| Feb 07, 2018 | 3,412.7439 | 3,425.5381 | 3,304.0071 | 3,309.2600 | 3,309.2600 | 260,900 |
| Feb 06, 2018 | 3,418.0100 | 3,440.1240 | 3,364.2161 | 3,370.6521 | 3,370.6521 | 280,600 |
| Feb 05, 2018 | 3,411.6699 | 3,487.7209 | 3,406.2410 | 3,487.4971 | 3,487.4971 | 217,700 |
| Feb 02, 2018 | 3,419.2251 | 3,463.1641 | 3,388.8601 | 3,462.0811 | 3,462.0811 | 208,100 |
| Feb 01, 2018 | 3,478.6699 | 3,495.0930 | 3,424.4189 | 3,446.9800 | 3,446.9800 | 260,500 |
| Jan 31, 2018 | 3,470.5090 | 3,495.4529 | 3,454.7261 | 3,480.8330 | 3,480.8330 | 207,300 |
| Jan 30, 2018 | 3,511.5010 | 3,523.0510 | 3,484.6560 | 3,488.0090 | 3,488.0090 | 186,400 |
| Jan 29, 2018 | 3,563.6399 | 3,587.0320 | 3,510.2690 | 3,523.0010 | 3,523.0010 | 236,000 |
| Jan 26, 2018 | 3,535.4929 | 3,574.9050 | 3,534.1951 | 3,558.1289 | 3,558.1289 | 222,700 |
| Jan 25, 2018 | 3,555.1680 | 3,571.4810 | 3,528.0349 | 3,548.3069 | 3,548.3069 | 243,400 |
| Jan 24, 2018 | 3,553.4790 | 3,569.4890 | 3,527.1121 | 3,559.4651 | 3,559.4651 | 253,000 |
| Jan 23, 2018 | 3,504.3440 | 3,547.2219 | 3,504.3440 | 3,546.5049 | 3,546.5049 | 238,700 |
| Jan 22, 2018 | 3,476.9939 | 3,503.3860 | 3,475.6731 | 3,501.3621 | 3,501.3621 | 217,500 |
| Jan 19, 2018 | 3,481.6201 | 3,498.4341 | 3,474.2920 | 3,487.8640 | 3,487.8640 | 247,500 |
| Jan 18, 2018 | 3,449.8811 | 3,476.5459 | 3,448.7891 | 3,474.7539 | 3,474.7539 | 220,000 |
| Jan 17, 2018 | 3,438.5759 | 3,465.2051 | 3,430.5110 | 3,444.6709 | 3,444.6709 | 261,000 |
| Jan 16, 2018 | 3,403.4690 | 3,437.5830 | 3,401.9609 | 3,436.5940 | 3,436.5940 | 211,500 |
| Jan 15, 2018 | 3,428.9509 | 3,442.5010 | 3,402.3120 | 3,410.4880 | 3,410.4880 | 232,000 |
| Jan 12, 2018 | 3,423.8789 | 3,435.4241 | 3,417.9800 | 3,428.9409 | 3,428.9409 | 174,100 |
| Jan 11, 2018 | 3,415.5850 | 3,426.4829 | 3,405.6389 | 3,425.3450 | 3,425.3450 | 173,800 |
| Jan 10, 2018 | 3,414.1130 | 3,430.2141 | 3,398.8420 | 3,421.8340 | 3,421.8340 | 209,100 |
| Jan 09, 2018 | 3,406.1121 | 3,417.2280 | 3,403.5869 | 3,413.8999 | 3,413.8999 | 191,500 |
| Jan 08, 2018 | 3,391.5530 | 3,412.7310 | 3,384.5591 | 3,409.4800 | 3,409.4800 | 236,200 |
| Jan 05, 2018 | 3,386.4641 | 3,402.0691 | 3,380.2451 | 3,391.7500 | 3,391.7500 | 213,100 |
| Jan 04, 2018 | 3,371.0000 | 3,392.8259 | 3,365.2949 | 3,385.7100 | 3,385.7100 | 207,000 |
| Jan 03, 2018 | 3,347.7429 | 3,379.9150 | 3,345.2891 | 3,369.1079 | 3,369.1079 | 213,800 |
| Jan 02, 2018 | 3,314.0310 | 3,349.0530 | 3,314.0310 | 3,348.3259 | 3,348.3259 | 202,300 |
| Dec 29, 2017 | 3,295.2461 | 3,308.2251 | 3,292.7700 | 3,307.1721 | 3,307.1721 | 141,600 |
| Dec 28, 2017 | 3,272.2910 | 3,304.0959 | 3,263.7280 | 3,296.3850 | 3,296.3850 | 175,400 |
| Dec 27, 2017 | 3,302.4609 | 3,307.0801 | 3,270.3491 | 3,275.7830 | 3,275.7830 | 162,700 |
| Dec 26, 2017 | 3,277.8369 | 3,307.2991 | 3,274.3269 | 3,306.1250 | 3,306.1250 | 142,400 |
| Dec 25, 2017 | 3,296.2109 | 3,312.3000 | 3,270.4409 | 3,280.8391 | 3,280.8391 | 142,500 |
| Dec 22, 2017 | 3,297.6851 | 3,307.3279 | 3,293.4419 | 3,297.0630 | 3,297.0630 | 124,000 |
| Dec 21, 2017 | 3,281.1179 | 3,309.2229 | 3,267.4041 | 3,300.0591 | 3,300.0591 | 142,100 |
| Dec 20, 2017 | 3,296.7400 | 3,300.2119 | 3,276.1201 | 3,287.6060 | 3,287.6060 | 137,700 |
| Dec 19, 2017 | 3,266.0190 | 3,296.9399 | 3,266.0190 | 3,296.5381 | 3,296.5381 | 115,100 |
| Dec 18, 2017 | 3,268.0339 | 3,280.5439 | 3,254.1780 | 3,267.9221 | 3,267.9221 | 120,700 |
| Dec 15, 2017 | 3,287.5291 | 3,287.5291 | 3,259.3879 | 3,266.1370 | 3,266.1370 | 130,900 |
| Dec 14, 2017 | 3,302.9319 | 3,309.5300 | 3,282.5730 | 3,292.4390 | 3,292.4390 | 120,500 |
| Dec 13, 2017 | 3,278.3970 | 3,304.0100 | 3,273.3250 | 3,303.0371 | 3,303.0371 | 112,000 |
| Dec 12, 2017 | 3,320.3101 | 3,320.3101 | 3,280.3291 | 3,280.8140 | 3,280.8140 | 124,600 |
| Dec 11, 2017 | 3,290.4880 | 3,322.6741 | 3,288.2949 | 3,322.1960 | 3,322.1960 | 132,000 |
| Dec 08, 2017 | 3,264.4780 | 3,297.1299 | 3,258.7590 | 3,289.9919 | 3,289.9919 | 133,200 |
| Dec 07, 2017 | 3,283.2791 | 3,291.2820 | 3,259.1641 | 3,272.0540 | 3,272.0540 | 132,100 |
| Dec 06, 2017 | 3,291.3130 | 3,296.2009 | 3,254.6111 | 3,293.9651 | 3,293.9651 | 151,600 |
| Dec 05, 2017 | 3,301.6909 | 3,315.7371 | 3,300.5120 | 3,303.6750 | 3,303.6750 | 208,300 |
| Dec 04, 2017 | 3,310.3811 | 3,323.9961 | 3,304.1030 | 3,309.6179 | 3,309.6179 | 148,100 |
| Dec 01, 2017 | 3,315.1050 | 3,324.5161 | 3,302.4399 | 3,317.6169 | 3,317.6169 | 139,200 |
| Nov 30, 2017 | 3,328.6431 | 3,340.9199 | 3,306.2830 | 3,317.1880 | 3,317.1880 | 156,600 |
| Nov 29, 2017 | 3,335.5669 | 3,343.0620 | 3,305.5720 | 3,337.8621 | 3,337.8621 | 183,800 |
| Nov 28, 2017 | 3,311.2319 | 3,333.8000 | 3,300.7810 | 3,333.6570 | 3,333.6570 | 138,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
