000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20193,261.073,271.393,241.833,250.203,250.202,489,223,128
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
Jan 09, 20192,536.422,574.412,536.162,544.342,544.34191,900
Jan 08, 20192,530.302,531.342,520.172,526.462,526.46158,100
Jan 07, 20192,528.702,536.982,515.512,533.092,533.09177,300
Jan 04, 20192,446.022,515.322,440.912,514.872,514.87168,900
Jan 03, 20192,461.782,488.482,455.932,464.362,464.36124,400
Jan 02, 20192,497.882,500.282,456.422,465.292,465.29109,900
Dec 28, 20182,483.622,505.112,478.322,493.902,493.90119,200
Dec 27, 20182,527.722,532.002,483.092,483.092,483.09135,400
Dec 26, 20182,501.122,513.832,492.082,498.292,498.29108,800
Dec 25, 20182,503.952,513.962,462.842,504.822,504.82136,500
Dec 24, 20182,506.742,529.442,500.442,527.012,527.0197,300
Dec 21, 20182,526.552,527.422,498.692,516.252,516.25115,700
Dec 20, 20182,544.502,554.862,516.022,536.272,536.27120,600
Dec 19, 20182,578.682,579.872,547.082,549.562,549.56107,700
Dec 18, 20182,583.632,599.152,563.572,576.652,576.65117,000
Dec 17, 20182,587.262,598.972,573.872,597.972,597.97117,400
Dec 14, 20182,627.282,629.162,593.742,593.742,593.74145,900
Dec 13, 20182,607.142,645.842,599.462,634.052,634.05150,700
Dec 12, 20182,608.112,610.012,595.072,602.152,602.15103,500
Dec 11, 20182,587.012,596.152,583.202,594.092,594.09101,300
Dec 10, 20182,589.192,599.762,576.242,584.582,584.58113,200
Dec 07, 20182,609.342,614.582,599.282,605.892,605.89109,100
Dec 06, 20182,629.822,633.682,603.132,605.182,605.18141,700
Dec 05, 20182,629.832,660.392,625.912,649.802,649.80154,500
Dec 04, 20182,651.562,666.082,644.902,665.962,665.96167,900
Dec 03, 20182,647.132,665.302,629.182,654.802,654.80207,500
Nov 30, 20182,564.562,590.212,555.322,588.192,588.19139,300
Nov 29, 20182,613.782,617.552,567.442,567.442,567.44157,200
Nov 28, 20182,575.452,601.962,561.562,601.742,601.74146,000
Nov 27, 20182,585.832,592.532,566.172,574.682,574.68123,700
Nov 26, 20182,580.842,595.002,568.032,575.812,575.81134,300
Nov 23, 20182,640.672,642.042,577.352,579.482,579.48191,500
Nov 22, 20182,655.902,658.002,634.482,645.432,645.43149,300
Nov 21, 20182,619.822,653.802,617.782,651.502,651.50182,600
Nov 20, 20182,684.292,690.832,643.362,645.852,645.85215,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...