000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20192,567.7392,590.9392,565.9042,584.1812,584.1813,211,896,008
Jan 17, 20192,573.5762,582.5562,557.7112,559.6372,559.637162,500
Jan 16, 20192,569.0702,574.2362,563.0062,570.4222,570.422149,300
Jan 15, 20192,537.3702,571.5022,532.4332,570.3452,570.345160,300
Jan 14, 20192,553.3282,556.2942,533.0102,535.7652,535.765144,800
Jan 11, 20192,539.5492,554.7872,533.3592,553.8312,553.831149,400
Jan 10, 20192,543.8532,551.8262,531.6642,535.0992,535.099159,900
Jan 09, 20192,536.4172,574.4082,536.1572,544.3452,544.345191,900
Jan 08, 20192,530.3002,531.3452,520.1652,526.4622,526.462158,100
Jan 07, 20192,528.6992,536.9782,515.5082,533.0892,533.089177,300
Jan 04, 20192,446.0192,515.3162,440.9072,514.8682,514.868168,900
Jan 03, 20192,461.7832,488.4792,455.9262,464.3632,464.363124,400
Jan 02, 20192,497.8812,500.2782,456.4232,465.2912,465.291109,900
Dec 28, 20182,483.6172,505.1142,478.3252,493.8962,493.896119,200
Dec 27, 20182,527.7172,532.0022,483.0862,483.0862,483.086135,400
Dec 26, 20182,501.1202,513.8262,492.0762,498.2942,498.294108,800
Dec 25, 20182,503.9502,513.9642,462.8452,504.8192,504.819136,500
Dec 24, 20182,506.7372,529.4402,500.4432,527.0072,527.00797,300
Dec 21, 20182,526.5542,527.4212,498.6942,516.2512,516.251115,700
Dec 20, 20182,544.5052,554.8592,516.0192,536.2682,536.268120,600
Dec 19, 20182,578.6752,579.8742,547.0782,549.5632,549.563107,700
Dec 18, 20182,583.6342,599.1482,563.5732,576.6502,576.650117,000
Dec 17, 20182,587.2632,598.9672,573.8672,597.9742,597.974117,400
Dec 14, 20182,627.2832,629.1642,593.7412,593.7412,593.741145,900
Dec 13, 20182,607.1442,645.8372,599.4592,634.0492,634.049150,700
Dec 12, 20182,608.1142,610.0092,595.0752,602.1532,602.153103,500
Dec 11, 20182,587.0152,596.1462,583.1962,594.0882,594.088101,300
Dec 10, 20182,589.1942,599.7622,576.2422,584.5822,584.582113,200
Dec 07, 20182,609.3412,614.5822,599.2782,605.8882,605.888109,100
Dec 06, 20182,629.8202,633.6782,603.1322,605.1812,605.181141,700
Dec 05, 20182,629.8332,660.3892,625.9132,649.8052,649.805154,500
Dec 04, 20182,651.5612,666.0782,644.8962,665.9582,665.958167,900
Dec 03, 20182,647.1322,665.2982,629.1842,654.7982,654.798207,500
Nov 30, 20182,564.5642,590.2102,555.3222,588.1882,588.188139,300
Nov 29, 20182,613.7812,617.5482,567.4432,567.4432,567.443157,200
Nov 28, 20182,575.4542,601.9632,561.5622,601.7372,601.737146,000
Nov 27, 20182,585.8262,592.5352,566.1662,574.6792,574.679123,700
Nov 26, 20182,580.8422,594.9972,568.0352,575.8102,575.810134,300
Nov 23, 20182,640.6672,642.0362,577.3512,579.4832,579.483191,500
Nov 22, 20182,655.8962,658.0012,634.4832,645.4342,645.434149,300
Nov 21, 20182,619.8212,653.7962,617.7762,651.5052,651.505182,600
Nov 20, 20182,684.2872,690.8302,643.3592,645.8552,645.855215,900
Nov 19, 20182,681.8992,703.5122,674.1782,703.5122,703.512231,700
Nov 16, 20182,669.7802,695.5692,657.0342,679.1102,679.110242,200
Nov 15, 20182,632.1382,668.1702,631.8882,668.1702,668.170207,800
Nov 14, 20182,648.3092,658.3072,627.9572,632.2432,632.243238,400
Nov 13, 20182,600.5002,666.4852,597.3482,654.8802,654.880249,300
Nov 12, 20182,593.2002,631.1702,590.2112,630.5202,630.520175,000
Nov 09, 20182,621.2382,621.2382,598.1612,598.8722,598.872152,400
Nov 08, 20182,660.0872,662.3692,632.3012,635.6322,635.632159,600
Nov 07, 20182,659.8452,675.6772,639.2462,641.3422,641.342173,200
Nov 06, 20182,660.7192,660.8632,635.3212,659.3562,659.356163,700
Nov 05, 20182,665.4272,673.1882,639.2712,665.4312,665.431193,800
Nov 02, 20182,649.2512,676.4762,628.8702,676.4762,676.476225,000
Nov 01, 20182,617.0332,636.7992,603.6512,606.2372,606.237200,900
Oct 31, 20182,573.0152,612.9222,567.0272,602.7832,602.783180,600
Oct 30, 20182,538.5742,586.9192,521.7842,568.0482,568.048166,700
Oct 29, 20182,593.5912,595.5372,529.1882,542.1032,542.103134,200
Oct 26, 20182,610.8982,626.1162,580.8452,598.8472,598.847158,900
Oct 25, 20182,540.9352,606.1012,531.5352,603.8002,603.800162,000
Oct 24, 20182,579.9722,640.4022,577.7732,603.2952,603.295160,100
Oct 23, 20182,652.6482,659.8122,583.2612,594.8262,594.826178,300
Oct 22, 20182,565.6442,675.4062,565.6442,654.8762,654.876211,900
Oct 19, 20182,460.0812,553.3872,449.1972,550.4652,550.465147,300
Oct 18, 20182,544.9112,544.9112,485.6192,486.4192,486.419125,400
Oct 17, 20182,574.3132,582.5492,517.5732,561.6142,561.614130,000
Oct 16, 20182,567.7642,597.7152,536.4412,546.3302,546.330119,400
Oct 15, 20182,605.9122,611.9692,564.7382,568.0982,568.098118,600
Oct 12, 20182,574.0422,615.9172,536.6652,606.9132,606.913170,100
Oct 11, 20182,643.0742,661.2862,560.3162,583.4582,583.458197,200
Oct 10, 20182,723.7242,743.5482,703.0632,725.8372,725.837113,500
Oct 09, 20182,713.7322,734.3142,711.1972,721.0132,721.013116,800
Oct 08, 20182,768.2082,771.9382,710.1782,716.5102,716.510149,500
Sep 28, 20182,794.2642,821.7552,791.8362,821.3502,821.350134,300
Sep 27, 20182,805.7932,810.5062,786.3222,791.7752,791.775124,000
Sep 26, 20182,785.3172,827.3412,783.3422,806.8132,806.813139,600
Sep 25, 20182,775.0662,790.0322,771.1602,781.1392,781.139112,000
Sep 21, 20182,733.8742,797.4852,722.0322,797.4852,797.485158,000
Sep 20, 20182,732.1702,743.9652,724.0842,729.2442,729.244111,400
Sep 19, 20182,694.7992,746.0802,690.9942,730.8502,730.850141,600
Sep 18, 20182,644.2962,700.1932,644.2962,699.9502,699.950115,800
Sep 17, 20182,671.2912,671.2912,647.9152,651.7892,651.78988,200
Sep 14, 20182,688.7792,694.9202,675.2902,681.6432,681.643100,000
Sep 13, 20182,679.2082,689.0622,653.1892,686.5782,686.578107,300
Sep 12, 20182,659.7442,672.0742,647.1702,656.1102,656.11090,000
Sep 11, 20182,668.4872,680.5732,652.7042,664.8002,664.80099,900
Sep 10, 20182,698.0112,703.4292,667.3172,669.4852,669.485103,600
Sep 07, 20182,696.6782,728.5462,683.7192,702.3012,702.301107,500
Sep 06, 20182,697.5782,719.4062,683.7452,691.5932,691.59399,000
Sep 05, 20182,741.3802,745.4672,704.3372,704.3372,704.337105,000
Sep 04, 20182,720.6482,756.6072,712.3762,750.5802,750.580109,000
Sep 03, 20182,716.4042,722.8522,692.3642,720.7342,720.734102,200
Aug 31, 20182,730.1132,744.6312,710.5372,725.2502,725.250109,800
Aug 30, 20182,769.3322,780.5272,736.3462,737.7372,737.737106,100
Aug 29, 20182,774.8652,778.5392,762.3502,769.2952,769.295100,200
Aug 28, 20182,782.2932,791.3902,769.4012,777.9812,777.981118,700
Aug 27, 20182,736.3192,780.8992,736.3192,780.8992,780.899132,800
Aug 24, 20182,717.0812,748.8242,705.3242,729.4312,729.431100,500
Aug 23, 20182,714.8672,736.0102,700.8042,724.6242,724.62498,400
Aug 22, 20182,731.9582,731.9582,709.0622,714.6082,714.60893,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...