000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20192,913.002,924.322,879.662,881.972,881.97215,400
Jun 13, 20192,905.292,918.422,885.922,910.742,910.74213,000
Jun 12, 20192,917.222,924.702,903.882,909.382,909.38240,300
Jun 11, 20192,854.072,927.432,854.072,925.722,925.72260,500
Jun 10, 20192,833.012,861.132,824.352,852.132,852.13166,600
Jun 06, 20192,862.332,862.332,822.192,827.802,827.80177,100
Jun 05, 20192,882.942,888.772,858.572,861.422,861.42181,600
Jun 04, 20192,887.642,888.392,851.972,862.282,862.28188,500
Jun 03, 20192,901.742,920.832,875.902,890.082,890.08215,900
May 31, 20192,904.502,922.912,895.582,898.702,898.70195,200
May 30, 20192,903.432,907.852,881.382,905.802,905.80205,800
May 29, 20192,894.832,934.982,890.672,914.702,914.70199,000
May 28, 20192,890.272,924.042,887.082,909.912,909.91223,300
May 27, 20192,851.282,898.132,833.042,892.382,892.38196,700
May 24, 20192,847.842,871.862,846.022,853.002,853.00167,200
May 23, 20192,880.842,885.142,846.962,852.512,852.51197,300
May 22, 20192,905.522,912.402,879.642,891.712,891.71200,000
May 21, 20192,867.712,919.242,862.502,905.972,905.97211,400
May 20, 20192,874.802,882.632,838.452,870.602,870.60209,500
May 17, 20192,955.772,956.782,873.802,882.302,882.30266,300
May 16, 20192,933.502,956.172,929.062,955.712,955.71248,400
May 15, 20192,938.682,938.682,938.682,938.682,938.68223,600
May 14, 20192,872.832,909.202,872.832,883.612,883.61208,300
May 13, 20192,903.712,903.712,903.712,903.712,903.71205,600
May 10, 20192,878.232,941.452,838.392,939.212,939.21282,300
May 09, 20192,850.952,850.952,850.952,850.952,850.95194,000
May 08, 20192,873.142,929.432,866.702,893.762,893.76231,500
May 07, 20192,914.292,937.282,889.072,926.392,926.39253,300
May 06, 20192,984.732,986.542,876.472,906.462,906.46327,000
Apr 26, 20193,108.163,129.213,085.803,086.403,086.40280,900
Apr 25, 20193,190.583,193.753,123.033,123.833,123.83325,900
Apr 24, 20193,203.563,210.653,156.613,201.613,201.61274,900
Apr 23, 20193,211.873,231.583,186.763,198.593,198.59328,400
Apr 22, 20193,278.493,279.493,206.883,215.043,215.04353,200
Apr 19, 20193,250.153,274.333,226.813,270.803,270.80305,700
Apr 18, 20193,261.073,271.393,241.833,250.203,250.20325,500
Apr 17, 20193,250.153,275.333,239.803,263.123,263.12357,500
Apr 16, 20193,164.403,253.603,153.213,253.603,253.60357,900
Apr 15, 20193,233.463,253.983,177.273,177.793,177.79348,800
Apr 12, 20193,184.863,199.283,168.043,188.633,188.63289,800
Apr 11, 20193,241.553,254.133,185.553,189.963,189.96353,000
Apr 10, 20193,224.653,264.783,204.883,241.933,241.93380,100
Apr 09, 20193,240.393,251.653,215.713,239.663,239.66364,200
Apr 08, 20193,271.273,288.453,210.513,244.813,244.81504,500
Apr 04, 20193,233.693,254.143,216.853,246.573,246.57469,100
Apr 03, 20193,159.153,219.263,152.333,216.293,216.29430,500
Apr 02, 20193,183.273,193.273,164.913,176.823,176.82447,100
Apr 01, 20193,111.663,176.623,111.663,170.363,170.36466,100
Mar 29, 20193,000.683,093.032,999.993,090.763,090.76375,100
Mar 28, 20193,009.803,025.782,991.782,994.942,994.94288,100
Mar 27, 20193,012.263,022.762,987.773,022.723,022.72291,400
Mar 26, 20193,057.563,062.692,988.492,997.092,997.09353,500
Mar 25, 20193,058.803,087.003,041.953,043.033,043.03380,300
Mar 22, 20193,100.733,107.273,064.883,104.153,104.15364,800
Mar 21, 20193,094.133,125.023,086.853,101.463,101.46414,300
Mar 20, 20193,084.173,102.523,053.453,090.643,090.64358,600
Mar 19, 20193,099.903,113.433,076.363,090.983,090.98350,900
Mar 18, 20193,027.803,096.423,009.513,096.423,096.42397,800
Mar 15, 20193,000.883,048.122,999.433,021.753,021.75341,200
Mar 14, 20193,013.603,041.162,968.822,990.692,990.69373,100
Mar 13, 20193,062.333,065.293,013.933,026.953,026.95453,200
Mar 12, 20193,049.083,093.393,029.903,060.313,060.31511,200
Mar 11, 20192,969.083,028.252,963.583,026.993,026.99426,200
Mar 08, 20193,038.343,075.052,969.582,969.862,969.86577,900
Mar 07, 20193,103.673,129.943,074.983,106.423,106.42583,800
Mar 06, 20193,060.433,103.823,050.113,102.103,102.10555,000
Mar 05, 20193,019.883,054.963,009.453,054.253,054.25424,100
Mar 04, 20193,015.943,090.803,006.943,027.583,027.58525,600
Mar 01, 20192,954.402,994.002,930.832,994.002,994.00345,800
Feb 28, 20192,950.052,965.302,930.202,940.952,940.95350,200
Feb 27, 20192,939.932,997.492,924.642,953.822,953.82475,000
Feb 26, 20192,969.102,995.682,938.622,941.522,941.52565,600
Feb 25, 20192,838.392,961.792,838.392,961.282,961.28528,700
Feb 22, 20192,749.462,804.232,736.332,804.232,804.23301,500
Feb 21, 20192,759.942,794.012,744.982,751.802,751.80298,600
Feb 20, 20192,761.062,767.412,739.982,761.222,761.22246,000
Feb 19, 20192,759.502,780.782,737.592,755.652,755.65288,000
Feb 18, 20192,699.822,754.362,699.822,754.362,754.36260,400
Feb 15, 20192,712.792,715.632,679.782,682.392,682.39196,000
Feb 14, 20192,715.542,729.462,707.492,719.702,719.70197,000
Feb 13, 20192,674.522,727.072,666.522,721.072,721.07243,800
Feb 12, 20192,654.032,674.482,648.832,671.892,671.89184,100
Feb 11, 20192,613.172,654.102,613.172,653.902,653.90154,900
Feb 01, 20192,597.782,618.482,590.552,618.232,618.23132,000
Jan 31, 20192,581.332,606.632,571.582,584.572,584.57154,300
Jan 30, 20192,584.752,598.812,575.412,575.582,575.58120,500
Jan 29, 20192,592.352,601.742,559.982,594.252,594.25155,600
Jan 28, 20192,615.712,630.322,591.102,596.982,596.98147,000
Jan 25, 20192,596.262,617.002,595.632,601.722,601.72159,400
Jan 24, 20192,584.652,597.292,569.702,591.692,591.69154,000
Jan 23, 20192,575.262,589.512,572.412,581.002,581.00131,400
Jan 22, 20192,609.642,609.642,573.062,579.702,579.70152,500
Jan 21, 20192,599.062,618.982,599.062,610.512,610.51163,400
Jan 18, 20192,567.742,598.882,565.902,596.012,596.01190,800
Jan 17, 20192,573.582,582.562,557.712,559.642,559.64162,500
Jan 16, 20192,569.072,574.242,563.012,570.422,570.42149,300
Jan 15, 20192,537.372,571.502,532.432,570.342,570.34160,300
Jan 14, 20192,553.332,556.292,533.012,535.762,535.76144,800
Jan 11, 20192,539.552,554.792,533.362,553.832,553.83149,400
Jan 10, 20192,543.852,551.832,531.662,535.102,535.10159,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...