000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20182,732.16972,743.96462,724.08352,729.24392,729.24392,548,811,708
Sep 19, 20182,694.79912,746.08012,690.99392,730.85012,730.8501141,600
Sep 18, 20182,644.29592,700.19312,644.29592,699.95002,699.9500115,800
Sep 17, 20182,671.29102,671.29102,647.91502,651.78912,651.789188,200
Sep 14, 20182,688.77912,694.91992,675.29002,681.64312,681.6431100,000
Sep 13, 20182,679.20802,689.06202,653.18902,686.57792,686.5779107,300
Sep 12, 20182,659.74392,672.07402,647.16992,656.11012,656.110190,000
Sep 11, 20182,668.48712,680.57302,652.70412,664.80002,664.800099,900
Sep 10, 20182,698.01102,703.42902,667.31692,669.48512,669.4851103,600
Sep 07, 20182,696.67802,728.54592,683.71902,702.30102,702.3010107,500
Sep 06, 20182,697.57792,719.40602,683.74512,691.59302,691.593099,000
Sep 05, 20182,741.37992,745.46702,704.33692,704.33692,704.3369105,000
Sep 04, 20182,720.64792,756.60692,712.37602,750.58012,750.5801109,000
Sep 03, 20182,716.40412,722.85212,692.36402,720.73392,720.7339102,200
Aug 31, 20182,730.11302,744.63112,710.53712,725.25002,725.2500109,800
Aug 30, 20182,769.33202,780.52712,736.34592,737.73712,737.7371106,100
Aug 29, 20182,774.86502,778.53912,762.35012,769.29492,769.2949100,200
Aug 28, 20182,782.29302,791.38992,769.40092,777.98102,777.9810118,700
Aug 27, 20182,736.31912,780.89892,736.31912,780.89892,780.8989132,800
Aug 24, 20182,717.08112,748.82402,705.32402,729.43092,729.4309100,500
Aug 23, 20182,714.86692,736.01002,700.80402,724.62402,724.624098,400
Aug 22, 20182,731.95802,731.95802,709.06202,714.60792,714.607993,700
Aug 21, 20182,700.34202,739.17312,696.29202,733.82592,733.8259113,600
Aug 20, 20182,673.06592,698.46612,653.11212,698.46612,698.4661110,800
Aug 17, 20182,723.88702,730.33302,665.59202,668.96612,668.9661112,400
Aug 16, 20182,691.42602,732.94902,672.74102,705.19192,705.1919120,300
Aug 15, 20182,777.24902,777.70292,721.24002,723.25812,723.2581116,200
Aug 14, 20182,780.73612,789.44412,766.56912,780.96512,780.9651109,600
Aug 13, 20182,769.01712,789.79812,742.56012,785.87212,785.8721127,500
Aug 10, 20182,791.40212,806.11502,777.50612,795.31012,795.3101121,500
Aug 09, 20182,729.57912,801.65892,726.21512,794.38212,794.3821151,700
Aug 08, 20182,771.12892,779.91212,741.06692,744.07012,744.0701147,700
Aug 07, 20182,711.73612,779.37402,696.03912,779.37402,779.3740149,600
Aug 06, 20182,736.52592,760.47412,692.32202,705.15702,705.1570129,800
Aug 03, 20182,763.39602,777.65702,740.43192,740.44312,740.4431127,000
Aug 02, 20182,815.34402,815.34402,726.48292,768.02392,768.0239174,200
Aug 01, 20182,882.50612,897.39992,823.92902,824.53392,824.5339149,500
Jul 31, 20182,866.89892,884.67992,854.32012,876.40092,876.4009118,900
Jul 30, 20182,871.93992,896.01102,850.29592,869.05002,869.0500151,700
Jul 27, 20182,879.68992,889.69412,864.11012,873.59402,873.5940146,400
Jul 26, 20182,905.79392,915.29712,875.70092,882.22512,882.2251168,400
Jul 25, 20182,911.45292,912.31302,894.03912,903.64702,903.6470167,800
Jul 24, 20182,862.26712,911.46512,862.26712,905.56202,905.5620229,600
Jul 23, 20182,815.20092,863.57102,809.61602,859.54202,859.5420173,400
Jul 20, 20182,769.75392,837.86212,753.84012,829.27102,829.2710145,900
Jul 19, 20182,791.01612,805.01102,764.48612,772.54492,772.5449114,500
Jul 18, 20182,801.77712,818.39502,786.04002,787.25712,787.2571121,000
Jul 17, 20182,806.88502,806.91892,774.76202,798.12602,798.1260105,400
Jul 16, 20182,827.08202,837.50902,804.49292,814.04202,814.0420107,800
Jul 13, 20182,831.42802,835.46292,818.84792,831.18412,831.1841117,700
Jul 12, 20182,771.04102,844.19312,771.04102,837.65892,837.6589147,000
Jul 11, 20182,780.70412,794.36012,752.43512,777.77102,777.7710126,800
Jul 10, 20182,819.71192,828.49292,800.62502,827.62502,827.6250117,100
Jul 09, 20182,752.44702,815.79002,752.44702,815.11012,815.1101121,500
Jul 06, 20182,731.35302,768.87402,691.02102,747.22902,747.2290136,300
Jul 05, 20182,755.33912,777.52292,727.93992,733.88212,733.8821129,200
Jul 04, 20182,776.63212,793.17902,754.15502,759.12602,759.1260123,300
Jul 03, 20182,774.57012,786.88792,722.44902,786.88792,786.8879142,500
Jul 02, 20182,841.58012,845.67992,756.81492,775.55692,775.5569137,000
Jun 29, 20182,789.81102,848.37212,782.38112,847.41802,847.4180125,700
Jun 28, 20182,799.90412,825.98712,782.44602,786.89702,786.8970118,400
Jun 27, 20182,842.39602,854.25812,798.80002,813.17802,813.1780129,400
Jun 26, 20182,829.99512,850.24002,803.78492,844.50812,844.5081125,900
Jun 25, 20182,903.45002,908.62402,857.87112,859.33592,859.3359121,900
Jun 22, 20182,855.58502,891.96902,837.14402,889.76002,889.7600126,100
Jun 21, 20182,912.00292,940.58592,872.61892,875.81012,875.8101154,400
Jun 20, 20182,889.98392,925.56102,872.16312,915.73102,915.7310144,300
Jun 19, 20182,982.64992,984.97092,871.35502,907.82202,907.8220230,600
Jun 15, 20183,037.45193,048.79713,008.73193,021.90093,021.9009144,500
Jun 14, 20183,038.07013,066.04713,032.40603,044.15993,044.1599115,500
Jun 13, 20183,071.46413,071.46413,044.12013,049.79713,049.7971119,600
Jun 12, 20183,053.02813,081.44703,034.10113,079.80203,079.8020113,300
Jun 11, 20183,057.33913,063.61013,037.91413,052.78303,052.7830108,600
Jun 08, 20183,100.60403,100.68513,053.28813,067.14793,067.1479134,700
Jun 07, 20183,121.18413,128.71513,105.57793,109.49903,109.4990127,800
Jun 06, 20183,109.17503,117.52493,103.53303,115.17993,115.1799120,200
Jun 05, 20183,088.00813,114.76903,080.04593,114.20613,114.2061118,700
Jun 04, 20183,083.42703,098.40213,076.99393,091.19093,091.1909114,600
Jun 01, 20183,084.75393,102.08793,059.78593,075.13703,075.1370129,900
May 31, 20183,061.82913,098.07593,054.26903,095.47413,095.4741140,500
May 30, 20183,081.14213,085.39703,041.00003,041.44313,041.4431155,100
May 29, 20183,129.62113,143.20803,112.15313,120.46093,120.4609135,700
May 28, 20183,136.80913,149.66503,115.95903,135.08203,135.0820128,800
May 25, 20183,148.40993,156.72613,131.06813,141.30303,141.3030128,600
May 24, 20183,167.93903,173.53103,152.06913,154.65093,154.6509124,100
May 23, 20183,205.43703,205.43703,168.96413,168.96413,168.9641157,800
May 22, 20183,211.24713,214.58913,192.22803,214.35013,214.3501144,300
May 21, 20183,206.17603,219.74003,203.33593,213.84013,213.8401164,500
May 18, 20183,151.08203,193.45293,144.77593,193.30303,193.3030136,500
May 17, 20183,170.00613,172.76613,148.62113,154.28303,154.2830114,000
May 16, 20183,180.22613,191.94803,166.81103,169.56493,169.5649130,500
May 15, 20183,180.42503,192.80693,164.51813,192.11793,192.1179124,500
May 14, 20183,167.04203,183.81593,163.47613,174.03203,174.0320129,300
May 11, 20183,179.79713,180.75613,162.21193,163.26293,163.2629130,700
May 10, 20183,169.05003,176.13793,155.53303,174.41313,174.4131133,000
May 09, 20183,160.13793,165.37303,145.65703,159.14993,159.1499122,600
May 08, 20183,135.29593,169.70093,134.06203,161.49803,161.4980146,900
May 07, 20183,094.89893,136.83593,091.65803,136.64503,136.6450138,900
May 04, 20183,093.11693,104.09303,086.78493,091.03303,091.0330118,700
May 03, 20183,074.51713,105.65993,056.15703,100.85893,100.8589140,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...