U.S. markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,566.38+0.47 (+0.01%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20213,566.283,589.273,533.793,566.383,566.38324,600
Jan 14, 20213,584.933,599.063,559.603,565.913,565.91347,700
Jan 13, 20213,613.283,622.353,575.593,598.653,598.65388,100
Jan 12, 20213,518.013,608.343,517.473,608.343,608.34323,400
Jan 11, 20213,571.323,597.703,516.993,531.503,531.50362,500
Jan 08, 20213,577.693,588.063,544.893,570.113,570.11345,600
Jan 07, 20213,552.913,576.213,526.623,576.213,576.21405,300
Jan 06, 20213,530.913,556.803,513.133,550.883,550.88370,200
Jan 05, 20213,492.193,528.683,484.723,528.683,528.68408,000
Jan 04, 20213,474.683,511.663,457.213,502.963,502.96380,800
Dec 31, 20203,419.733,474.923,419.733,473.073,473.07335,700
Dec 30, 20203,375.013,414.453,374.423,414.453,414.45291,000
Dec 29, 20203,399.293,407.093,376.093,379.043,379.04311,800
Dec 28, 20203,396.363,412.523,383.653,397.283,397.28316,200
Dec 25, 20203,351.793,397.013,348.343,396.563,396.56294,500
Dec 24, 20203,382.193,394.073,354.023,363.113,363.11275,000
Dec 23, 20203,362.473,394.213,360.203,382.323,382.32299,500
Dec 22, 20203,410.973,415.753,353.863,356.783,356.78323,000
Dec 21, 20203,394.403,423.613,381.123,420.573,420.57283,800
Dec 18, 20203,400.493,413.813,382.753,394.903,394.90281,000
Dec 17, 20203,367.283,406.163,354.013,404.873,404.87275,500
Dec 16, 20203,371.263,378.663,359.173,366.983,366.98220,800
Dec 15, 20203,366.583,373.563,348.423,367.233,367.23225,700
Dec 14, 20203,349.533,371.133,338.633,369.123,369.12239,800
Dec 11, 20203,381.013,383.183,325.173,347.193,347.19298,600
Dec 10, 20203,365.733,384.893,357.753,373.283,373.28247,300
Dec 09, 20203,416.083,422.543,371.923,371.963,371.96260,700
Dec 08, 20203,417.693,428.663,403.033,410.183,410.18226,900
Dec 07, 20203,446.653,449.583,414.313,416.603,416.60254,500
Dec 04, 20203,436.733,448.403,417.053,444.583,444.58256,300
Dec 03, 20203,448.543,452.163,428.803,442.143,442.14298,500
Dec 02, 20203,453.523,465.733,435.873,449.383,449.38312,800
Dec 01, 20203,388.993,457.643,386.913,451.943,451.94316,200
Nov 30, 20203,418.163,456.743,391.763,391.763,391.76385,000
Nov 27, 20203,373.843,408.313,364.493,408.313,408.31280,600
Nov 26, 20203,360.063,371.453,344.283,369.733,369.73255,900
Nov 25, 20203,417.513,423.493,362.333,362.333,362.33322,100
Nov 24, 20203,407.413,413.933,396.243,402.823,402.82301,000
Nov 23, 20203,384.103,431.653,377.993,414.493,414.49373,900
Nov 20, 20203,359.603,380.153,356.313,377.733,377.73261,300
Nov 19, 20203,339.093,367.333,330.453,363.093,363.09253,300
Nov 18, 20203,337.333,358.893,333.993,347.303,347.30287,500
Nov 17, 20203,347.153,347.703,323.953,339.903,339.90283,600
Nov 16, 20203,325.623,346.973,313.653,346.973,346.97279,600
Nov 13, 20203,327.233,327.233,291.643,310.103,310.10227,900
Nov 12, 20203,344.463,350.283,329.493,338.683,338.68216,500
Nov 11, 20203,354.023,365.843,339.043,342.203,342.20271,200
Nov 10, 20203,387.623,387.623,346.173,360.153,360.15278,700
Nov 09, 20203,329.433,380.823,329.433,373.733,373.73310,200
Nov 06, 20203,326.473,326.473,292.153,312.163,312.16234,900
Nov 05, 20203,305.583,320.413,291.603,320.133,320.13226,800
Nov 04, 20203,273.433,286.623,254.113,277.443,277.44188,500
Nov 03, 20203,239.813,278.383,237.853,271.073,271.07215,300
Nov 02, 20203,228.723,242.803,209.913,225.123,225.12226,800
Oct 30, 20203,278.633,279.863,219.423,224.533,224.53230,200
Oct 29, 20203,235.763,289.773,231.123,272.733,272.73184,700
Oct 28, 20203,256.223,275.873,238.383,269.243,269.24173,200
Oct 27, 20203,240.743,258.343,235.543,254.323,254.32149,100
Oct 26, 20203,258.703,264.453,226.603,251.123,251.12167,700
Oct 23, 20203,308.163,326.053,276.623,278.003,278.00174,200
Oct 22, 20203,315.823,320.883,281.373,312.503,312.50165,900
Oct 21, 20203,332.153,332.153,304.173,325.023,325.02177,600
Oct 20, 20203,307.153,328.103,293.773,328.103,328.10165,100
Oct 19, 20203,351.103,371.093,307.843,312.673,312.67212,300
Oct 16, 20203,334.463,348.953,319.113,336.363,336.36194,300
Oct 15, 20203,342.923,354.583,330.003,332.183,332.18191,000
Oct 14, 20203,353.633,353.633,332.963,340.783,340.78198,700
Oct 13, 20203,353.123,361.833,334.503,359.753,359.75204,900
Oct 12, 20203,287.333,359.153,286.113,358.473,358.47259,600
Oct 09, 20203,262.613,280.513,260.193,272.083,272.08188,300
Sep 30, 20203,232.713,244.913,202.343,218.053,218.05153,500
Sep 29, 20203,231.853,242.793,219.793,224.363,224.36151,300
Sep 28, 20203,224.983,238.183,210.893,217.533,217.53156,000
Sep 25, 20203,234.373,239.473,208.033,219.423,219.42164,800
Sep 24, 20203,262.883,265.343,221.243,223.183,223.18206,700
Sep 23, 20203,278.843,289.763,264.893,279.713,279.71169,200
Sep 22, 20203,290.673,320.233,265.703,274.303,274.30214,000
Sep 21, 20203,348.903,350.593,313.073,316.943,316.94216,500
Sep 18, 20203,270.913,338.323,268.533,338.093,338.09256,300
Sep 17, 20203,277.323,290.413,248.503,270.443,270.44202,900
Sep 16, 20203,293.173,302.463,271.073,283.923,283.92200,400
Sep 15, 20203,277.133,297.693,263.753,295.683,295.68197,700
Sep 14, 20203,275.923,283.533,261.153,278.813,278.81213,900
Sep 11, 20203,225.783,262.503,220.543,260.353,260.35221,700
Sep 10, 20203,282.233,285.473,227.643,234.823,234.82312,500
Sep 09, 20203,281.003,289.613,238.563,254.633,254.63351,500
Sep 08, 20203,301.223,324.393,276.443,316.423,316.42271,100
Sep 07, 20203,349.923,368.253,285.633,292.593,292.59260,600
Sep 04, 20203,336.413,360.113,328.553,355.373,355.37221,600
Sep 03, 20203,404.033,425.633,374.263,384.983,384.98255,300
Sep 02, 20203,420.473,421.403,377.213,404.803,404.80261,500
Sep 01, 20203,389.743,410.613,381.713,410.613,410.61247,000
Aug 31, 20203,416.553,442.743,395.473,395.683,395.68323,500
Aug 28, 20203,346.293,405.883,339.653,403.813,403.81271,300
Aug 27, 20203,333.493,351.833,312.993,350.113,350.11237,100
Aug 26, 20203,371.813,382.603,320.143,329.743,329.74294,500
Aug 25, 20203,392.883,408.873,364.163,373.583,373.58277,100
Aug 24, 20203,391.113,396.573,368.033,385.643,385.64266,200
Aug 21, 20203,380.233,393.923,358.003,380.683,380.68287,500
Aug 20, 20203,385.973,394.563,352.783,363.903,363.90335,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...