Advertisement
Advertisement
U.S. Markets close in 1 hr 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
3,269.32+4.50 (+0.14%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 2023------
Jan 20, 20233,247.203,267.063,247.203,264.813,264.81273,200
Jan 19, 20233,221.523,240.283,210.383,240.283,240.28226,500
Jan 18, 20233,227.593,234.823,220.373,224.413,224.41212,100
Jan 17, 20233,229.443,231.263,211.763,224.243,224.24226,600
Jan 16, 20233,198.523,251.373,197.323,227.593,227.59306,700
Jan 13, 20233,170.353,195.313,167.513,195.313,195.31220,200
Jan 12, 20233,167.273,171.593,153.403,163.453,163.45216,700
Jan 11, 20233,172.383,184.763,160.893,161.843,161.84237,700
Jan 10, 20233,178.023,178.163,165.143,169.513,169.51233,000
Jan 09, 20233,169.373,183.583,165.433,176.083,176.08258,100
Jan 06, 20233,155.073,170.743,151.843,157.643,157.64257,400
Jan 05, 20233,132.763,159.433,130.233,155.223,155.22257,000
Jan 04, 20233,117.573,129.093,109.453,123.523,123.52273,300
Jan 03, 20233,087.513,119.863,073.053,116.513,116.51281,400
Dec 30, 20223,084.523,096.313,082.203,089.263,089.26217,500
Dec 29, 20223,076.733,086.003,064.463,073.703,073.70215,600
Dec 28, 20223,088.623,098.653,079.433,087.403,087.40224,600
Dec 27, 20223,077.753,098.083,074.313,095.573,095.57222,200
Dec 26, 20223,048.203,071.843,047.353,065.563,065.56206,500
Dec 23, 20223,038.843,061.873,031.543,045.873,045.87192,000
Dec 22, 20223,085.803,096.243,044.603,054.433,054.43223,600
Dec 21, 20223,078.333,085.803,060.553,068.413,068.41189,100
Dec 20, 20223,098.953,100.753,061.513,073.773,073.77218,800
Dec 19, 20223,165.313,170.263,096.103,107.123,107.12278,500
Dec 16, 20223,156.143,175.353,151.613,167.863,167.86259,800
Dec 15, 20223,177.203,179.103,158.453,168.653,168.65243,000
Dec 14, 20223,178.553,189.843,168.593,176.533,176.53265,600
Dec 13, 20223,179.443,187.203,171.483,176.333,176.33285,800
Dec 12, 20223,195.873,196.723,176.583,179.043,179.04333,400
Dec 09, 20223,197.123,212.113,182.913,206.953,206.95373,300
Dec 08, 20223,196.023,206.723,187.263,197.353,197.35321,000
Dec 07, 20223,204.943,226.083,188.673,199.623,199.62354,100
Dec 06, 20223,200.283,224.823,195.083,212.533,212.53373,600
Dec 05, 20223,181.923,213.443,177.063,211.813,211.81447,400
Dec 02, 20223,160.583,170.903,149.843,156.143,156.14307,800
Dec 01, 20223,187.993,198.413,164.533,165.473,165.47387,000
Nov 30, 20223,141.403,158.573,137.373,151.343,151.34372,700
Nov 29, 20223,096.113,152.003,096.113,149.753,149.75391,400
Nov 28, 20223,055.293,080.183,034.703,078.553,078.55305,800
Nov 25, 20223,085.463,111.423,077.973,101.693,101.69311,400
Nov 24, 20223,104.103,113.243,084.853,089.313,089.31267,500
Nov 23, 20223,084.743,108.243,075.323,096.913,096.91326,200
Nov 22, 20223,084.233,118.123,076.323,088.943,088.94327,600
Nov 21, 20223,078.063,085.243,056.173,085.043,085.04256,000
Nov 18, 20223,116.733,126.713,096.893,097.243,097.24300,000
Nov 17, 20223,110.963,115.443,087.173,115.433,115.43287,000
Nov 16, 20223,133.653,145.753,115.353,119.983,119.98303,400
Nov 15, 20223,081.133,135.593,074.503,134.083,134.08331,500
Nov 14, 20223,100.873,121.413,075.223,083.403,083.40361,800
Nov 11, 20223,099.653,117.743,070.303,087.293,087.29409,600
Nov 10, 20223,031.693,047.983,022.853,036.133,036.13270,400
Nov 09, 20223,064.463,073.923,046.193,048.173,048.17235,600
Nov 08, 20223,077.313,078.283,047.463,064.493,064.49256,500
Nov 07, 20223,062.863,088.193,054.463,077.823,077.82320,600
Nov 04, 20222,997.003,081.592,997.003,070.803,070.80329,800
Nov 03, 20222,981.203,003.722,977.722,997.812,997.81259,300
Nov 02, 20222,960.653,019.052,954.953,003.373,003.37325,100
Nov 01, 20222,899.502,969.202,896.762,969.202,969.20319,800
Oct 31, 20222,893.202,926.022,885.092,893.482,893.48302,000
Oct 28, 20222,967.022,974.242,908.982,915.932,915.93292,500
Oct 27, 20223,005.043,017.262,981.692,982.902,982.90265,600
Oct 26, 20222,977.563,028.352,977.562,999.502,999.50268,700
Oct 25, 20222,969.163,001.722,944.262,976.282,976.28255,600
Oct 24, 20223,034.753,064.422,965.172,977.562,977.56298,100
Oct 21, 20223,038.043,055.423,026.963,038.933,038.93245,300
Oct 20, 20223,029.303,070.263,013.693,035.053,035.05244,700
Oct 19, 20223,073.263,081.393,044.383,044.383,044.38230,900
Oct 18, 20223,094.933,099.923,074.223,080.963,080.96245,600
Oct 17, 20223,060.523,087.193,052.713,084.943,084.94262,600
Oct 14, 20223,035.033,084.273,035.033,071.993,071.99277,300
Oct 13, 20223,008.303,036.253,004.503,016.363,016.36249,700
Oct 12, 20222,976.723,025.512,934.093,025.513,025.51248,000
Oct 11, 20222,978.062,986.912,953.502,979.792,979.79208,600
Oct 10, 20223,026.943,029.452,968.282,974.152,974.15243,400
Sep 30, 20223,042.173,054.613,021.933,024.393,024.39204,100
Sep 29, 20223,067.473,076.763,026.083,041.203,041.20230,000
Sep 28, 20223,089.103,089.103,044.863,045.073,045.07230,100
Sep 27, 20223,056.393,094.043,048.373,093.863,093.86232,700
Sep 26, 20223,067.573,102.653,048.513,051.233,051.23262,700
Sep 23, 20223,106.813,124.663,072.243,088.373,088.37243,100
Sep 22, 20223,098.773,125.683,092.823,108.913,108.91221,100
Sep 21, 20223,116.013,129.823,091.303,117.183,117.18233,000
Sep 20, 20223,127.843,140.033,114.043,122.413,122.41219,900
Sep 19, 20223,122.753,135.563,101.223,115.603,115.60249,100
Sep 16, 20223,189.833,191.833,126.403,126.403,126.40316,500
Sep 15, 20223,248.973,254.183,174.393,199.923,199.92325,200
Sep 14, 20223,224.683,250.803,221.963,237.543,237.54255,200
Sep 13, 20223,272.053,278.173,259.663,263.803,263.80276,200
Sep 09, 20223,241.183,266.203,236.513,262.053,262.05283,800
Sep 08, 20223,245.563,253.703,233.803,235.593,235.59281,700
Sep 07, 20223,232.143,253.773,227.823,246.293,246.29301,000
Sep 06, 20223,207.933,244.643,203.823,243.453,243.45318,900
Sep 05, 20223,183.953,199.913,172.043,199.913,199.91280,700
Sep 02, 20223,189.643,198.283,173.793,186.483,186.48250,500
Sep 01, 20223,196.543,214.563,181.633,184.983,184.98274,700
Aug 31, 20223,216.533,232.023,184.393,202.143,202.14344,400
Aug 30, 20223,240.183,243.753,212.633,227.223,227.22294,300
Aug 29, 20223,203.103,240.733,199.003,240.733,240.73297,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement