Advertisement
Advertisement
U.S. Markets open in 1 hr 31 mins
S&P Futures
4,269.50 -48.25 (-1.12%) Dow Futures
33,647.00 -396.00 (-1.16%) Nasdaq Futures
13,844.75 -142.00 (-1.02%) Russell 2000 Futures
1,894.20 -34.10 (-1.77%) Crude Oil
87.23 +0.62 (+0.72%) Gold
1,788.10 -6.90 (-0.38%)
SSE Composite Index (000001.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 28, 2022 | 3,407.59 | 3,417.05 | 3,356.56 | 3,361.44 | 3,361.44 | 3,315,721,924 |
| Jan 27, 2022 | 3,456.10 | 3,456.36 | 3,392.02 | 3,394.25 | 3,394.25 | 280,600 |
| Jan 26, 2022 | 3,442.69 | 3,462.12 | 3,417.76 | 3,455.67 | 3,455.67 | 275,100 |
| Jan 25, 2022 | 3,509.28 | 3,519.83 | 3,433.06 | 3,433.06 | 3,433.06 | 327,400 |
| Jan 24, 2022 | 3,508.24 | 3,531.61 | 3,500.14 | 3,524.11 | 3,524.11 | 280,300 |
| Jan 21, 2022 | 3,546.75 | 3,547.00 | 3,514.89 | 3,522.57 | 3,522.57 | 326,500 |
| Jan 20, 2022 | 3,556.23 | 3,576.26 | 3,540.55 | 3,555.06 | 3,555.06 | 379,500 |
| Jan 19, 2022 | 3,567.63 | 3,578.73 | 3,541.66 | 3,558.18 | 3,558.18 | 333,200 |
| Jan 18, 2022 | 3,541.89 | 3,579.31 | 3,531.33 | 3,569.91 | 3,569.91 | 377,100 |
| Jan 17, 2022 | 3,522.09 | 3,546.09 | 3,519.43 | 3,541.67 | 3,541.67 | 312,900 |
| Jan 14, 2022 | 3,544.07 | 3,548.42 | 3,519.32 | 3,521.26 | 3,521.26 | 376,900 |
| Jan 13, 2022 | 3,601.03 | 3,601.07 | 3,555.16 | 3,555.26 | 3,555.26 | 369,400 |
| Jan 12, 2022 | 3,578.16 | 3,599.50 | 3,572.10 | 3,597.43 | 3,597.43 | 343,100 |
| Jan 11, 2022 | 3,589.90 | 3,602.15 | 3,562.75 | 3,567.44 | 3,567.44 | 359,800 |
| Jan 10, 2022 | 3,572.74 | 3,593.52 | 3,555.13 | 3,593.52 | 3,593.52 | 356,200 |
| Jan 07, 2022 | 3,588.99 | 3,607.23 | 3,577.10 | 3,579.54 | 3,579.54 | 436,300 |
| Jan 06, 2022 | 3,581.22 | 3,594.49 | 3,559.88 | 3,586.08 | 3,586.08 | 371,500 |
| Jan 05, 2022 | 3,628.26 | 3,628.26 | 3,583.47 | 3,595.18 | 3,595.18 | 423,900 |
| Jan 04, 2022 | 3,649.15 | 3,651.89 | 3,610.09 | 3,632.33 | 3,632.33 | 405,000 |
| Dec 31, 2021 | 3,626.24 | 3,642.84 | 3,624.94 | 3,639.78 | 3,639.78 | 329,700 |
| Dec 30, 2021 | 3,596.49 | 3,628.92 | 3,595.50 | 3,619.19 | 3,619.19 | 307,800 |
| Dec 29, 2021 | 3,630.92 | 3,630.92 | 3,596.32 | 3,597.00 | 3,597.00 | 305,100 |
| Dec 28, 2021 | 3,619.64 | 3,631.08 | 3,607.36 | 3,630.11 | 3,630.11 | 316,200 |
| Dec 27, 2021 | 3,613.05 | 3,632.19 | 3,601.94 | 3,615.97 | 3,615.97 | 329,200 |
| Dec 24, 2021 | 3,645.40 | 3,648.96 | 3,612.07 | 3,618.05 | 3,618.05 | 390,300 |
| Dec 23, 2021 | 3,625.47 | 3,643.55 | 3,618.05 | 3,643.34 | 3,643.34 | 382,900 |
| Dec 22, 2021 | 3,632.68 | 3,635.90 | 3,616.55 | 3,622.62 | 3,622.62 | 394,800 |
| Dec 21, 2021 | 3,591.45 | 3,627.09 | 3,591.45 | 3,625.13 | 3,625.13 | 408,200 |
| Dec 20, 2021 | 3,620.04 | 3,643.95 | 3,589.36 | 3,593.60 | 3,593.60 | 423,900 |
| Dec 17, 2021 | 3,670.26 | 3,673.65 | 3,631.66 | 3,632.36 | 3,632.36 | 408,500 |
| Dec 16, 2021 | 3,648.93 | 3,675.02 | 3,644.66 | 3,675.02 | 3,675.02 | 381,300 |
| Dec 15, 2021 | 3,655.05 | 3,668.40 | 3,645.24 | 3,647.63 | 3,647.63 | 377,500 |
| Dec 14, 2021 | 3,669.81 | 3,671.68 | 3,654.66 | 3,661.53 | 3,661.53 | 362,200 |
| Dec 13, 2021 | 3,686.94 | 3,708.94 | 3,678.06 | 3,681.08 | 3,681.08 | 424,100 |
| Dec 10, 2021 | 3,654.37 | 3,667.85 | 3,651.35 | 3,666.35 | 3,666.35 | 420,000 |
| Dec 09, 2021 | 3,641.16 | 3,688.40 | 3,638.70 | 3,673.04 | 3,673.04 | 431,900 |
| Dec 08, 2021 | 3,602.82 | 3,637.72 | 3,591.99 | 3,637.57 | 3,637.57 | 361,000 |
| Dec 07, 2021 | 3,611.22 | 3,614.22 | 3,572.57 | 3,595.09 | 3,595.09 | 403,800 |
| Dec 06, 2021 | 3,615.24 | 3,626.13 | 3,586.81 | 3,589.31 | 3,589.31 | 418,700 |
| Dec 03, 2021 | 3,576.45 | 3,608.47 | 3,573.21 | 3,607.43 | 3,607.43 | 377,600 |
| Dec 02, 2021 | 3,573.25 | 3,586.87 | 3,567.14 | 3,573.84 | 3,573.84 | 354,000 |
| Dec 01, 2021 | 3,561.89 | 3,576.89 | 3,558.69 | 3,576.89 | 3,576.89 | 329,900 |
| Nov 30, 2021 | 3,570.75 | 3,582.12 | 3,546.36 | 3,563.89 | 3,563.89 | 349,200 |
| Nov 29, 2021 | 3,528.67 | 3,563.68 | 3,526.36 | 3,562.70 | 3,562.70 | 333,600 |
| Nov 26, 2021 | 3,576.11 | 3,576.11 | 3,554.88 | 3,564.09 | 3,564.09 | 301,000 |
| Nov 25, 2021 | 3,593.39 | 3,597.15 | 3,579.53 | 3,584.18 | 3,584.18 | 306,500 |
| Nov 24, 2021 | 3,590.02 | 3,602.74 | 3,575.29 | 3,592.70 | 3,592.70 | 336,800 |
| Nov 23, 2021 | 3,580.51 | 3,598.38 | 3,577.36 | 3,589.09 | 3,589.09 | 360,000 |
| Nov 22, 2021 | 3,562.76 | 3,585.19 | 3,562.75 | 3,582.08 | 3,582.08 | 330,000 |
| Nov 19, 2021 | 3,519.28 | 3,561.91 | 3,517.65 | 3,560.37 | 3,560.37 | 318,000 |
| Nov 18, 2021 | 3,531.49 | 3,537.98 | 3,513.11 | 3,520.71 | 3,520.71 | 312,400 |
| Nov 17, 2021 | 3,518.56 | 3,537.51 | 3,513.52 | 3,537.37 | 3,537.37 | 276,700 |
| Nov 16, 2021 | 3,530.46 | 3,549.77 | 3,517.81 | 3,521.79 | 3,521.79 | 310,400 |
| Nov 15, 2021 | 3,542.90 | 3,550.44 | 3,521.29 | 3,533.30 | 3,533.30 | 313,000 |
| Nov 12, 2021 | 3,534.15 | 3,543.65 | 3,527.39 | 3,539.10 | 3,539.10 | 308,700 |
| Nov 11, 2021 | 3,486.45 | 3,534.20 | 3,482.83 | 3,532.79 | 3,532.79 | 322,100 |
| Nov 10, 2021 | 3,498.94 | 3,498.94 | 3,448.44 | 3,492.46 | 3,492.46 | 307,000 |
| Nov 09, 2021 | 3,507.11 | 3,514.95 | 3,489.04 | 3,507.00 | 3,507.00 | 287,300 |
| Nov 08, 2021 | 3,491.97 | 3,507.27 | 3,484.24 | 3,498.63 | 3,498.63 | 298,200 |
| Nov 05, 2021 | 3,520.21 | 3,525.87 | 3,491.46 | 3,491.57 | 3,491.57 | 354,500 |
| Nov 04, 2021 | 3,505.89 | 3,527.95 | 3,503.01 | 3,526.87 | 3,526.87 | 319,400 |
| Nov 03, 2021 | 3,501.11 | 3,512.61 | 3,480.49 | 3,498.54 | 3,498.54 | 306,600 |
| Nov 02, 2021 | 3,543.38 | 3,559.05 | 3,477.66 | 3,505.63 | 3,505.63 | 417,600 |
| Nov 01, 2021 | 3,530.40 | 3,556.59 | 3,519.29 | 3,544.48 | 3,544.48 | 382,300 |
| Oct 29, 2021 | 3,519.33 | 3,547.34 | 3,502.80 | 3,547.34 | 3,547.34 | 358,800 |
| Oct 28, 2021 | 3,548.70 | 3,552.04 | 3,509.49 | 3,518.42 | 3,518.42 | 378,200 |
| Oct 27, 2021 | 3,589.86 | 3,589.86 | 3,553.13 | 3,562.31 | 3,562.31 | 350,600 |
| Oct 26, 2021 | 3,612.83 | 3,625.02 | 3,589.71 | 3,597.64 | 3,597.64 | 337,300 |
| Oct 25, 2021 | 3,574.26 | 3,611.09 | 3,564.21 | 3,609.86 | 3,609.86 | 321,200 |
| Oct 22, 2021 | 3,594.75 | 3,607.58 | 3,578.76 | 3,582.60 | 3,582.60 | 353,200 |
| Oct 21, 2021 | 3,590.05 | 3,610.96 | 3,576.35 | 3,594.78 | 3,594.78 | 352,300 |
| Oct 20, 2021 | 3,583.24 | 3,596.05 | 3,574.30 | 3,587.00 | 3,587.00 | 344,200 |
| Oct 19, 2021 | 3,562.30 | 3,596.79 | 3,560.62 | 3,593.15 | 3,593.15 | 334,200 |
| Oct 18, 2021 | 3,571.05 | 3,571.05 | 3,539.48 | 3,568.14 | 3,568.14 | 341,000 |
| Oct 15, 2021 | 3,551.99 | 3,578.77 | 3,542.69 | 3,572.37 | 3,572.37 | 320,300 |
| Oct 14, 2021 | 3,555.11 | 3,569.69 | 3,547.18 | 3,558.28 | 3,558.28 | 295,000 |
| Oct 13, 2021 | 3,543.49 | 3,569.13 | 3,515.65 | 3,561.76 | 3,561.76 | 325,100 |
| Oct 12, 2021 | 3,581.30 | 3,583.64 | 3,515.14 | 3,546.94 | 3,546.94 | 405,400 |
| Oct 11, 2021 | 3,600.36 | 3,614.70 | 3,586.75 | 3,591.71 | 3,591.71 | 394,400 |
| Oct 08, 2021 | 3,609.09 | 3,612.55 | 3,571.73 | 3,592.17 | 3,592.17 | 407,200 |
| Sep 30, 2021 | 3,541.93 | 3,572.43 | 3,541.93 | 3,568.17 | 3,568.17 | 395,600 |
| Sep 29, 2021 | 3,573.52 | 3,573.52 | 3,518.05 | 3,536.29 | 3,536.29 | 452,500 |
| Sep 28, 2021 | 3,577.89 | 3,610.92 | 3,568.82 | 3,602.22 | 3,602.22 | 444,200 |
| Sep 27, 2021 | 3,625.96 | 3,640.81 | 3,559.92 | 3,582.83 | 3,582.83 | 510,800 |
| Sep 24, 2021 | 3,637.87 | 3,651.43 | 3,607.79 | 3,613.07 | 3,613.07 | 507,300 |
| Sep 23, 2021 | 3,651.27 | 3,670.95 | 3,632.28 | 3,642.22 | 3,642.22 | 535,000 |
| Sep 22, 2021 | 3,563.21 | 3,629.45 | 3,560.50 | 3,628.49 | 3,628.49 | 472,300 |
| Sep 17, 2021 | 3,595.27 | 3,620.96 | 3,569.27 | 3,613.97 | 3,613.97 | 516,900 |
| Sep 16, 2021 | 3,664.84 | 3,677.92 | 3,606.73 | 3,607.09 | 3,607.09 | 546,700 |
| Sep 15, 2021 | 3,651.16 | 3,677.53 | 3,638.32 | 3,656.22 | 3,656.22 | 475,000 |
| Sep 14, 2021 | 3,709.63 | 3,723.85 | 3,655.63 | 3,662.60 | 3,662.60 | 565,000 |
| Sep 13, 2021 | 3,699.25 | 3,716.83 | 3,692.82 | 3,715.37 | 3,715.37 | 557,500 |
| Sep 10, 2021 | 3,691.19 | 3,722.87 | 3,681.64 | 3,703.11 | 3,703.11 | 635,200 |
| Sep 09, 2021 | 3,666.82 | 3,693.45 | 3,662.16 | 3,693.13 | 3,693.13 | 604,800 |
| Sep 08, 2021 | 3,673.40 | 3,695.32 | 3,661.00 | 3,675.19 | 3,675.19 | 586,400 |
| Sep 07, 2021 | 3,621.71 | 3,681.93 | 3,615.14 | 3,676.59 | 3,676.59 | 547,700 |
| Sep 06, 2021 | 3,580.14 | 3,626.29 | 3,580.14 | 3,621.86 | 3,621.86 | 521,700 |
| Sep 03, 2021 | 3,602.74 | 3,613.95 | 3,569.40 | 3,581.73 | 3,581.73 | 614,500 |
| Sep 02, 2021 | 3,559.90 | 3,597.37 | 3,557.68 | 3,597.04 | 3,597.04 | 572,700 |
| Sep 01, 2021 | 3,543.87 | 3,582.32 | 3,514.67 | 3,567.10 | 3,567.10 | 667,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
