Advertisement
Advertisement
SSE Composite Index (000001.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | 3,247.20 | 3,267.06 | 3,247.20 | 3,264.81 | 3,264.81 | 273,200 |
| Jan 19, 2023 | 3,221.52 | 3,240.28 | 3,210.38 | 3,240.28 | 3,240.28 | 226,500 |
| Jan 18, 2023 | 3,227.59 | 3,234.82 | 3,220.37 | 3,224.41 | 3,224.41 | 212,100 |
| Jan 17, 2023 | 3,229.44 | 3,231.26 | 3,211.76 | 3,224.24 | 3,224.24 | 226,600 |
| Jan 16, 2023 | 3,198.52 | 3,251.37 | 3,197.32 | 3,227.59 | 3,227.59 | 306,700 |
| Jan 13, 2023 | 3,170.35 | 3,195.31 | 3,167.51 | 3,195.31 | 3,195.31 | 220,200 |
| Jan 12, 2023 | 3,167.27 | 3,171.59 | 3,153.40 | 3,163.45 | 3,163.45 | 216,700 |
| Jan 11, 2023 | 3,172.38 | 3,184.76 | 3,160.89 | 3,161.84 | 3,161.84 | 237,700 |
| Jan 10, 2023 | 3,178.02 | 3,178.16 | 3,165.14 | 3,169.51 | 3,169.51 | 233,000 |
| Jan 09, 2023 | 3,169.37 | 3,183.58 | 3,165.43 | 3,176.08 | 3,176.08 | 258,100 |
| Jan 06, 2023 | 3,155.07 | 3,170.74 | 3,151.84 | 3,157.64 | 3,157.64 | 257,400 |
| Jan 05, 2023 | 3,132.76 | 3,159.43 | 3,130.23 | 3,155.22 | 3,155.22 | 257,000 |
| Jan 04, 2023 | 3,117.57 | 3,129.09 | 3,109.45 | 3,123.52 | 3,123.52 | 273,300 |
| Jan 03, 2023 | 3,087.51 | 3,119.86 | 3,073.05 | 3,116.51 | 3,116.51 | 281,400 |
| Dec 30, 2022 | 3,084.52 | 3,096.31 | 3,082.20 | 3,089.26 | 3,089.26 | 217,500 |
| Dec 29, 2022 | 3,076.73 | 3,086.00 | 3,064.46 | 3,073.70 | 3,073.70 | 215,600 |
| Dec 28, 2022 | 3,088.62 | 3,098.65 | 3,079.43 | 3,087.40 | 3,087.40 | 224,600 |
| Dec 27, 2022 | 3,077.75 | 3,098.08 | 3,074.31 | 3,095.57 | 3,095.57 | 222,200 |
| Dec 26, 2022 | 3,048.20 | 3,071.84 | 3,047.35 | 3,065.56 | 3,065.56 | 206,500 |
| Dec 23, 2022 | 3,038.84 | 3,061.87 | 3,031.54 | 3,045.87 | 3,045.87 | 192,000 |
| Dec 22, 2022 | 3,085.80 | 3,096.24 | 3,044.60 | 3,054.43 | 3,054.43 | 223,600 |
| Dec 21, 2022 | 3,078.33 | 3,085.80 | 3,060.55 | 3,068.41 | 3,068.41 | 189,100 |
| Dec 20, 2022 | 3,098.95 | 3,100.75 | 3,061.51 | 3,073.77 | 3,073.77 | 218,800 |
| Dec 19, 2022 | 3,165.31 | 3,170.26 | 3,096.10 | 3,107.12 | 3,107.12 | 278,500 |
| Dec 16, 2022 | 3,156.14 | 3,175.35 | 3,151.61 | 3,167.86 | 3,167.86 | 259,800 |
| Dec 15, 2022 | 3,177.20 | 3,179.10 | 3,158.45 | 3,168.65 | 3,168.65 | 243,000 |
| Dec 14, 2022 | 3,178.55 | 3,189.84 | 3,168.59 | 3,176.53 | 3,176.53 | 265,600 |
| Dec 13, 2022 | 3,179.44 | 3,187.20 | 3,171.48 | 3,176.33 | 3,176.33 | 285,800 |
| Dec 12, 2022 | 3,195.87 | 3,196.72 | 3,176.58 | 3,179.04 | 3,179.04 | 333,400 |
| Dec 09, 2022 | 3,197.12 | 3,212.11 | 3,182.91 | 3,206.95 | 3,206.95 | 373,300 |
| Dec 08, 2022 | 3,196.02 | 3,206.72 | 3,187.26 | 3,197.35 | 3,197.35 | 321,000 |
| Dec 07, 2022 | 3,204.94 | 3,226.08 | 3,188.67 | 3,199.62 | 3,199.62 | 354,100 |
| Dec 06, 2022 | 3,200.28 | 3,224.82 | 3,195.08 | 3,212.53 | 3,212.53 | 373,600 |
| Dec 05, 2022 | 3,181.92 | 3,213.44 | 3,177.06 | 3,211.81 | 3,211.81 | 447,400 |
| Dec 02, 2022 | 3,160.58 | 3,170.90 | 3,149.84 | 3,156.14 | 3,156.14 | 307,800 |
| Dec 01, 2022 | 3,187.99 | 3,198.41 | 3,164.53 | 3,165.47 | 3,165.47 | 387,000 |
| Nov 30, 2022 | 3,141.40 | 3,158.57 | 3,137.37 | 3,151.34 | 3,151.34 | 372,700 |
| Nov 29, 2022 | 3,096.11 | 3,152.00 | 3,096.11 | 3,149.75 | 3,149.75 | 391,400 |
| Nov 28, 2022 | 3,055.29 | 3,080.18 | 3,034.70 | 3,078.55 | 3,078.55 | 305,800 |
| Nov 25, 2022 | 3,085.46 | 3,111.42 | 3,077.97 | 3,101.69 | 3,101.69 | 311,400 |
| Nov 24, 2022 | 3,104.10 | 3,113.24 | 3,084.85 | 3,089.31 | 3,089.31 | 267,500 |
| Nov 23, 2022 | 3,084.74 | 3,108.24 | 3,075.32 | 3,096.91 | 3,096.91 | 326,200 |
| Nov 22, 2022 | 3,084.23 | 3,118.12 | 3,076.32 | 3,088.94 | 3,088.94 | 327,600 |
| Nov 21, 2022 | 3,078.06 | 3,085.24 | 3,056.17 | 3,085.04 | 3,085.04 | 256,000 |
| Nov 18, 2022 | 3,116.73 | 3,126.71 | 3,096.89 | 3,097.24 | 3,097.24 | 300,000 |
| Nov 17, 2022 | 3,110.96 | 3,115.44 | 3,087.17 | 3,115.43 | 3,115.43 | 287,000 |
| Nov 16, 2022 | 3,133.65 | 3,145.75 | 3,115.35 | 3,119.98 | 3,119.98 | 303,400 |
| Nov 15, 2022 | 3,081.13 | 3,135.59 | 3,074.50 | 3,134.08 | 3,134.08 | 331,500 |
| Nov 14, 2022 | 3,100.87 | 3,121.41 | 3,075.22 | 3,083.40 | 3,083.40 | 361,800 |
| Nov 11, 2022 | 3,099.65 | 3,117.74 | 3,070.30 | 3,087.29 | 3,087.29 | 409,600 |
| Nov 10, 2022 | 3,031.69 | 3,047.98 | 3,022.85 | 3,036.13 | 3,036.13 | 270,400 |
| Nov 09, 2022 | 3,064.46 | 3,073.92 | 3,046.19 | 3,048.17 | 3,048.17 | 235,600 |
| Nov 08, 2022 | 3,077.31 | 3,078.28 | 3,047.46 | 3,064.49 | 3,064.49 | 256,500 |
| Nov 07, 2022 | 3,062.86 | 3,088.19 | 3,054.46 | 3,077.82 | 3,077.82 | 320,600 |
| Nov 04, 2022 | 2,997.00 | 3,081.59 | 2,997.00 | 3,070.80 | 3,070.80 | 329,800 |
| Nov 03, 2022 | 2,981.20 | 3,003.72 | 2,977.72 | 2,997.81 | 2,997.81 | 259,300 |
| Nov 02, 2022 | 2,960.65 | 3,019.05 | 2,954.95 | 3,003.37 | 3,003.37 | 325,100 |
| Nov 01, 2022 | 2,899.50 | 2,969.20 | 2,896.76 | 2,969.20 | 2,969.20 | 319,800 |
| Oct 31, 2022 | 2,893.20 | 2,926.02 | 2,885.09 | 2,893.48 | 2,893.48 | 302,000 |
| Oct 28, 2022 | 2,967.02 | 2,974.24 | 2,908.98 | 2,915.93 | 2,915.93 | 292,500 |
| Oct 27, 2022 | 3,005.04 | 3,017.26 | 2,981.69 | 2,982.90 | 2,982.90 | 265,600 |
| Oct 26, 2022 | 2,977.56 | 3,028.35 | 2,977.56 | 2,999.50 | 2,999.50 | 268,700 |
| Oct 25, 2022 | 2,969.16 | 3,001.72 | 2,944.26 | 2,976.28 | 2,976.28 | 255,600 |
| Oct 24, 2022 | 3,034.75 | 3,064.42 | 2,965.17 | 2,977.56 | 2,977.56 | 298,100 |
| Oct 21, 2022 | 3,038.04 | 3,055.42 | 3,026.96 | 3,038.93 | 3,038.93 | 245,300 |
| Oct 20, 2022 | 3,029.30 | 3,070.26 | 3,013.69 | 3,035.05 | 3,035.05 | 244,700 |
| Oct 19, 2022 | 3,073.26 | 3,081.39 | 3,044.38 | 3,044.38 | 3,044.38 | 230,900 |
| Oct 18, 2022 | 3,094.93 | 3,099.92 | 3,074.22 | 3,080.96 | 3,080.96 | 245,600 |
| Oct 17, 2022 | 3,060.52 | 3,087.19 | 3,052.71 | 3,084.94 | 3,084.94 | 262,600 |
| Oct 14, 2022 | 3,035.03 | 3,084.27 | 3,035.03 | 3,071.99 | 3,071.99 | 277,300 |
| Oct 13, 2022 | 3,008.30 | 3,036.25 | 3,004.50 | 3,016.36 | 3,016.36 | 249,700 |
| Oct 12, 2022 | 2,976.72 | 3,025.51 | 2,934.09 | 3,025.51 | 3,025.51 | 248,000 |
| Oct 11, 2022 | 2,978.06 | 2,986.91 | 2,953.50 | 2,979.79 | 2,979.79 | 208,600 |
| Oct 10, 2022 | 3,026.94 | 3,029.45 | 2,968.28 | 2,974.15 | 2,974.15 | 243,400 |
| Sep 30, 2022 | 3,042.17 | 3,054.61 | 3,021.93 | 3,024.39 | 3,024.39 | 204,100 |
| Sep 29, 2022 | 3,067.47 | 3,076.76 | 3,026.08 | 3,041.20 | 3,041.20 | 230,000 |
| Sep 28, 2022 | 3,089.10 | 3,089.10 | 3,044.86 | 3,045.07 | 3,045.07 | 230,100 |
| Sep 27, 2022 | 3,056.39 | 3,094.04 | 3,048.37 | 3,093.86 | 3,093.86 | 232,700 |
| Sep 26, 2022 | 3,067.57 | 3,102.65 | 3,048.51 | 3,051.23 | 3,051.23 | 262,700 |
| Sep 23, 2022 | 3,106.81 | 3,124.66 | 3,072.24 | 3,088.37 | 3,088.37 | 243,100 |
| Sep 22, 2022 | 3,098.77 | 3,125.68 | 3,092.82 | 3,108.91 | 3,108.91 | 221,100 |
| Sep 21, 2022 | 3,116.01 | 3,129.82 | 3,091.30 | 3,117.18 | 3,117.18 | 233,000 |
| Sep 20, 2022 | 3,127.84 | 3,140.03 | 3,114.04 | 3,122.41 | 3,122.41 | 219,900 |
| Sep 19, 2022 | 3,122.75 | 3,135.56 | 3,101.22 | 3,115.60 | 3,115.60 | 249,100 |
| Sep 16, 2022 | 3,189.83 | 3,191.83 | 3,126.40 | 3,126.40 | 3,126.40 | 316,500 |
| Sep 15, 2022 | 3,248.97 | 3,254.18 | 3,174.39 | 3,199.92 | 3,199.92 | 325,200 |
| Sep 14, 2022 | 3,224.68 | 3,250.80 | 3,221.96 | 3,237.54 | 3,237.54 | 255,200 |
| Sep 13, 2022 | 3,272.05 | 3,278.17 | 3,259.66 | 3,263.80 | 3,263.80 | 276,200 |
| Sep 09, 2022 | 3,241.18 | 3,266.20 | 3,236.51 | 3,262.05 | 3,262.05 | 283,800 |
| Sep 08, 2022 | 3,245.56 | 3,253.70 | 3,233.80 | 3,235.59 | 3,235.59 | 281,700 |
| Sep 07, 2022 | 3,232.14 | 3,253.77 | 3,227.82 | 3,246.29 | 3,246.29 | 301,000 |
| Sep 06, 2022 | 3,207.93 | 3,244.64 | 3,203.82 | 3,243.45 | 3,243.45 | 318,900 |
| Sep 05, 2022 | 3,183.95 | 3,199.91 | 3,172.04 | 3,199.91 | 3,199.91 | 280,700 |
| Sep 02, 2022 | 3,189.64 | 3,198.28 | 3,173.79 | 3,186.48 | 3,186.48 | 250,500 |
| Sep 01, 2022 | 3,196.54 | 3,214.56 | 3,181.63 | 3,184.98 | 3,184.98 | 274,700 |
| Aug 31, 2022 | 3,216.53 | 3,232.02 | 3,184.39 | 3,202.14 | 3,202.14 | 344,400 |
| Aug 30, 2022 | 3,240.18 | 3,243.75 | 3,212.63 | 3,227.22 | 3,227.22 | 294,300 |
| Aug 29, 2022 | 3,203.10 | 3,240.73 | 3,199.00 | 3,240.73 | 3,240.73 | 297,000 |
| *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
© 2023 Yahoo. All rights reserved.
