Singapore markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,522.57-32.50 (-0.91%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223,546.753,547.003,514.893,522.573,522.57326,500
20 Jan 20223,556.233,576.263,540.553,555.063,555.06379,500
19 Jan 20223,567.633,578.733,541.663,558.183,558.18333,200
18 Jan 20223,541.893,579.313,531.333,569.913,569.91377,100
17 Jan 20223,522.093,546.093,519.433,541.673,541.67312,900
14 Jan 20223,544.073,548.423,519.323,521.263,521.26376,900
13 Jan 20223,601.033,601.073,555.163,555.263,555.26369,400
12 Jan 20223,578.163,599.503,572.103,597.433,597.43343,100
11 Jan 20223,589.903,602.153,562.753,567.443,567.44359,800
10 Jan 20223,572.743,593.523,555.133,593.523,593.52356,200
07 Jan 20223,588.993,607.233,577.103,579.543,579.54436,300
06 Jan 20223,581.223,594.493,559.883,586.083,586.08371,500
05 Jan 20223,628.263,628.263,583.473,595.183,595.18423,900
04 Jan 20223,649.153,651.893,610.093,632.333,632.33405,000
31 Dec 20213,626.243,642.843,624.943,639.783,639.78329,700
30 Dec 20213,596.493,628.923,595.503,619.193,619.19307,800
29 Dec 20213,630.923,630.923,596.323,597.003,597.00305,100
28 Dec 20213,619.643,631.083,607.363,630.113,630.11316,200
27 Dec 20213,613.053,632.193,601.943,615.973,615.97329,200
24 Dec 20213,645.403,648.963,612.073,618.053,618.05390,300
23 Dec 20213,625.473,643.553,618.053,643.343,643.34382,900
22 Dec 20213,632.683,635.903,616.553,622.623,622.62394,800
21 Dec 20213,591.453,627.093,591.453,625.133,625.13408,200
20 Dec 20213,620.043,643.953,589.363,593.603,593.60423,900
17 Dec 20213,670.263,673.653,631.663,632.363,632.36408,500
16 Dec 20213,648.933,675.023,644.663,675.023,675.02381,300
15 Dec 20213,655.053,668.403,645.243,647.633,647.63377,500
14 Dec 20213,669.813,671.683,654.663,661.533,661.53362,200
13 Dec 20213,686.943,708.943,678.063,681.083,681.08424,100
10 Dec 20213,654.373,667.853,651.353,666.353,666.35420,000
09 Dec 20213,641.163,688.403,638.703,673.043,673.04431,900
08 Dec 20213,602.823,637.723,591.993,637.573,637.57361,000
07 Dec 20213,611.223,614.223,572.573,595.093,595.09403,800
06 Dec 20213,615.243,626.133,586.813,589.313,589.31418,700
03 Dec 20213,576.453,608.473,573.213,607.433,607.43377,600
02 Dec 20213,573.253,586.873,567.143,573.843,573.84354,000
01 Dec 20213,561.893,576.893,558.693,576.893,576.89329,900
30 Nov 20213,570.753,582.123,546.363,563.893,563.89349,200
29 Nov 20213,528.673,563.683,526.363,562.703,562.70333,600
26 Nov 20213,576.113,576.113,554.883,564.093,564.09301,000
25 Nov 20213,593.393,597.153,579.533,584.183,584.18306,500
24 Nov 20213,590.023,602.743,575.293,592.703,592.70336,800
23 Nov 20213,580.513,598.383,577.363,589.093,589.09360,000
22 Nov 20213,562.763,585.193,562.753,582.083,582.08330,000
19 Nov 20213,519.283,561.913,517.653,560.373,560.37318,000
18 Nov 20213,531.493,537.983,513.113,520.713,520.71312,400
17 Nov 20213,518.563,537.513,513.523,537.373,537.37276,700
16 Nov 20213,530.463,549.773,517.813,521.793,521.79310,400
15 Nov 20213,542.903,550.443,521.293,533.303,533.30313,000
12 Nov 20213,534.153,543.653,527.393,539.103,539.10308,700
11 Nov 20213,486.453,534.203,482.833,532.793,532.79322,100
10 Nov 20213,498.943,498.943,448.443,492.463,492.46307,000
09 Nov 20213,507.113,514.953,489.043,507.003,507.00287,300
08 Nov 20213,491.973,507.273,484.243,498.633,498.63298,200
05 Nov 20213,520.213,525.873,491.463,491.573,491.57354,500
04 Nov 20213,505.893,527.953,503.013,526.873,526.87319,400
03 Nov 20213,501.113,512.613,480.493,498.543,498.54306,600
02 Nov 20213,543.383,559.053,477.663,505.633,505.63417,600
01 Nov 20213,530.403,556.593,519.293,544.483,544.48382,300
29 Oct 20213,519.333,547.343,502.803,547.343,547.34358,800
28 Oct 20213,548.703,552.043,509.493,518.423,518.42378,200
27 Oct 20213,589.863,589.863,553.133,562.313,562.31350,600
26 Oct 20213,612.833,625.023,589.713,597.643,597.64337,300
25 Oct 20213,574.263,611.093,564.213,609.863,609.86321,200
22 Oct 20213,594.753,607.583,578.763,582.603,582.60353,200
21 Oct 20213,590.053,610.963,576.353,594.783,594.78352,300
20 Oct 20213,583.243,596.053,574.303,587.003,587.00344,200
19 Oct 20213,562.303,596.793,560.623,593.153,593.15334,200
18 Oct 20213,571.053,571.053,539.483,568.143,568.14341,000
15 Oct 20213,551.993,578.773,542.693,572.373,572.37320,300
14 Oct 20213,555.113,569.693,547.183,558.283,558.28295,000
13 Oct 20213,543.493,569.133,515.653,561.763,561.76325,100
12 Oct 20213,581.303,583.643,515.143,546.943,546.94405,400
11 Oct 20213,600.363,614.703,586.753,591.713,591.71394,400
08 Oct 20213,609.093,612.553,571.733,592.173,592.17407,200
30 Sep 20213,541.933,572.433,541.933,568.173,568.17395,600
29 Sep 20213,573.523,573.523,518.053,536.293,536.29452,500
28 Sep 20213,577.893,610.923,568.823,602.223,602.22444,200
27 Sep 20213,625.963,640.813,559.923,582.833,582.83510,800
24 Sep 20213,637.873,651.433,607.793,613.073,613.07507,300
23 Sep 20213,651.273,670.953,632.283,642.223,642.22535,000
22 Sep 20213,563.213,629.453,560.503,628.493,628.49472,300
17 Sep 20213,595.273,620.963,569.273,613.973,613.97516,900
16 Sep 20213,664.843,677.923,606.733,607.093,607.09546,700
15 Sep 20213,651.163,677.533,638.323,656.223,656.22475,000
14 Sep 20213,709.633,723.853,655.633,662.603,662.60565,000
13 Sep 20213,699.253,716.833,692.823,715.373,715.37557,500
10 Sep 20213,691.193,722.873,681.643,703.113,703.11635,200
09 Sep 20213,666.823,693.453,662.163,693.133,693.13604,800
08 Sep 20213,673.403,695.323,661.003,675.193,675.19586,400
07 Sep 20213,621.713,681.933,615.143,676.593,676.59547,700
06 Sep 20213,580.143,626.293,580.143,621.863,621.86521,700
03 Sep 20213,602.743,613.953,569.403,581.733,581.73614,500
02 Sep 20213,559.903,597.373,557.683,597.043,597.04572,700
01 Sep 20213,543.873,582.323,514.673,567.103,567.10667,300
31 Aug 20213,519.023,543.943,496.393,543.943,543.94524,200
30 Aug 20213,535.073,539.493,512.993,528.153,528.15512,800
27 Aug 20213,494.423,530.193,493.383,522.163,522.16455,300
26 Aug 20213,537.313,537.323,499.453,501.663,501.66502,900
25 Aug 20213,517.923,540.393,510.073,540.383,540.38450,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...