000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
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
Nov 19, 20182,681.902,703.512,674.182,703.512,703.51231,700
Nov 16, 20182,669.782,695.572,657.032,679.112,679.11242,200
Nov 15, 20182,632.142,668.172,631.892,668.172,668.17207,800
Nov 14, 20182,648.312,658.312,627.962,632.242,632.24238,400
Nov 13, 20182,600.502,666.492,597.352,654.882,654.88249,300
Nov 12, 20182,593.202,631.172,590.212,630.522,630.52175,000
Nov 09, 20182,621.242,621.242,598.162,598.872,598.87152,400
Nov 08, 20182,660.092,662.372,632.302,635.632,635.63159,600
Nov 07, 20182,659.842,675.682,639.252,641.342,641.34173,200
Nov 06, 20182,660.722,660.862,635.322,659.362,659.36163,700
Nov 05, 20182,665.432,673.192,639.272,665.432,665.43193,800
Nov 02, 20182,649.252,676.482,628.872,676.482,676.48225,000
Nov 01, 20182,617.032,636.802,603.652,606.242,606.24200,900
Oct 31, 20182,573.012,612.922,567.032,602.782,602.78180,600
Oct 30, 20182,538.572,586.922,521.782,568.052,568.05166,700
Oct 29, 20182,593.592,595.542,529.192,542.102,542.10134,200
Oct 26, 20182,610.902,626.122,580.842,598.852,598.85158,900
Oct 25, 20182,540.942,606.102,531.532,603.802,603.80162,000
Oct 24, 20182,579.972,640.402,577.772,603.292,603.29160,100
Oct 23, 20182,652.652,659.812,583.262,594.832,594.83178,300
Oct 22, 20182,565.642,675.412,565.642,654.882,654.88211,900
Oct 19, 20182,460.082,553.392,449.202,550.472,550.47147,300
Oct 18, 20182,544.912,544.912,485.622,486.422,486.42125,400
Oct 17, 20182,574.312,582.552,517.572,561.612,561.61130,000
Oct 16, 20182,567.762,597.722,536.442,546.332,546.33119,400
Oct 15, 20182,605.912,611.972,564.742,568.102,568.10118,600
Oct 12, 20182,574.042,615.922,536.672,606.912,606.91170,100
Oct 11, 20182,643.072,661.292,560.322,583.462,583.46197,200
Oct 10, 20182,723.722,743.552,703.062,725.842,725.84113,500
Oct 09, 20182,713.732,734.312,711.202,721.012,721.01116,800
Oct 08, 20182,768.212,771.942,710.182,716.512,716.51149,500
Sep 28, 20182,794.262,821.752,791.842,821.352,821.35134,300
Sep 27, 20182,805.792,810.512,786.322,791.772,791.77124,000
Sep 26, 20182,785.322,827.342,783.342,806.812,806.81139,600
Sep 25, 20182,775.072,790.032,771.162,781.142,781.14112,000
Sep 21, 20182,733.872,797.492,722.032,797.492,797.49158,000
Sep 20, 20182,732.172,743.972,724.082,729.242,729.24111,400
Sep 19, 20182,694.802,746.082,690.992,730.852,730.85141,600
Sep 18, 20182,644.302,700.192,644.302,699.952,699.95115,800
Sep 17, 20182,671.292,671.292,647.922,651.792,651.7988,200
Sep 14, 20182,688.782,694.922,675.292,681.642,681.64100,000
Sep 13, 20182,679.212,689.062,653.192,686.582,686.58107,300
Sep 12, 20182,659.742,672.072,647.172,656.112,656.1190,000
Sep 11, 20182,668.492,680.572,652.702,664.802,664.8099,900
Sep 10, 20182,698.012,703.432,667.322,669.492,669.49103,600
Sep 07, 20182,696.682,728.552,683.722,702.302,702.30107,500
Sep 06, 20182,697.582,719.412,683.752,691.592,691.5999,000
Sep 05, 20182,741.382,745.472,704.342,704.342,704.34105,000
Sep 04, 20182,720.652,756.612,712.382,750.582,750.58109,000
Sep 03, 20182,716.402,722.852,692.362,720.732,720.73102,200
Aug 31, 20182,730.112,744.632,710.542,725.252,725.25109,800
Aug 30, 20182,769.332,780.532,736.352,737.742,737.74106,100
Aug 29, 20182,774.862,778.542,762.352,769.292,769.29100,200
Aug 28, 20182,782.292,791.392,769.402,777.982,777.98118,700
Aug 27, 20182,736.322,780.902,736.322,780.902,780.90132,800
Aug 24, 20182,717.082,748.822,705.322,729.432,729.43100,500
Aug 23, 20182,714.872,736.012,700.802,724.622,724.6298,400
Aug 22, 20182,731.962,731.962,709.062,714.612,714.6193,700
Aug 21, 20182,700.342,739.172,696.292,733.832,733.83113,600
Aug 20, 20182,673.072,698.472,653.112,698.472,698.47110,800
Aug 17, 20182,723.892,730.332,665.592,668.972,668.97112,400
Aug 16, 20182,691.432,732.952,672.742,705.192,705.19120,300
Aug 15, 20182,777.252,777.702,721.242,723.262,723.26116,200
Aug 14, 20182,780.742,789.442,766.572,780.972,780.97109,600
Aug 13, 20182,769.022,789.802,742.562,785.872,785.87127,500
Aug 10, 20182,791.402,806.112,777.512,795.312,795.31121,500
Aug 09, 20182,729.582,801.662,726.222,794.382,794.38151,700
Aug 08, 20182,771.132,779.912,741.072,744.072,744.07147,700
Aug 07, 20182,711.742,779.372,696.042,779.372,779.37149,600
Aug 06, 20182,736.532,760.472,692.322,705.162,705.16129,800
Aug 03, 20182,763.402,777.662,740.432,740.442,740.44127,000
Aug 02, 20182,815.342,815.342,726.482,768.022,768.02174,200
Aug 01, 20182,882.512,897.402,823.932,824.532,824.53149,500
Jul 31, 20182,866.902,884.682,854.322,876.402,876.40118,900
Jul 30, 20182,871.942,896.012,850.302,869.052,869.05151,700
Jul 27, 20182,879.692,889.692,864.112,873.592,873.59146,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...