000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20182,684.28742,690.82982,643.35892,645.85452,645.8545114,294,420
19 Nov 20182,681.89892,703.51202,674.17802,703.51202,703.5120231,700
16 Nov 20182,669.78002,695.56912,657.03392,679.11012,679.1101242,200
15 Nov 20182,632.13792,668.16992,631.88792,668.16992,668.1699207,800
14 Nov 20182,648.30912,658.30692,627.95702,632.24292,632.2429238,400
13 Nov 20182,600.50002,666.48512,597.34792,654.87992,654.8799249,300
12 Nov 20182,593.20002,631.16992,590.21092,630.52002,630.5200175,000
09 Nov 20182,621.23802,621.23802,598.16092,598.87212,598.8721152,400
08 Nov 20182,660.08692,662.36892,632.30102,635.63212,635.6321159,600
07 Nov 20182,659.84502,675.67702,639.24612,641.34202,641.3420173,200
06 Nov 20182,660.71902,660.86302,635.32102,659.35602,659.3560163,700
05 Nov 20182,665.42702,673.18802,639.27102,665.43092,665.4309193,800
02 Nov 20182,649.25102,676.47612,628.87012,676.47612,676.4761225,000
01 Nov 20182,617.03302,636.79912,603.65092,606.23712,606.2371200,900
31 Oct 20182,573.01492,612.92212,567.02712,602.78302,602.7830180,600
30 Oct 20182,538.57402,586.91892,521.78392,568.04812,568.0481166,700
29 Oct 20182,593.59112,595.53712,529.18802,542.10302,542.1030134,200
26 Oct 20182,610.89792,626.11602,580.84502,598.84692,598.8469158,900
25 Oct 20182,540.93512,606.10112,531.53492,603.80002,603.8000162,000
24 Oct 20182,579.97192,640.40212,577.77292,603.29492,603.2949160,100
23 Oct 20182,652.64792,659.81202,583.26102,594.82592,594.8259178,300
22 Oct 20182,565.64402,675.40602,565.64402,654.87602,654.8760211,900
19 Oct 20182,460.08112,553.38702,449.19702,550.46512,550.4651147,300
18 Oct 20182,544.91092,544.91092,485.61892,486.41892,486.4189125,400
17 Oct 20182,574.31302,582.54912,517.57302,561.61402,561.6140130,000
16 Oct 20182,567.76392,597.71512,536.44092,546.33012,546.3301119,400
15 Oct 20182,605.91212,611.96902,564.73802,568.09792,568.0979118,600
12 Oct 20182,574.04202,615.91702,536.66502,606.91312,606.9131170,100
11 Oct 20182,643.07402,661.28592,560.31592,583.45802,583.4580197,200
10 Oct 20182,723.72412,743.54812,703.06302,725.83692,725.8369113,500
09 Oct 20182,713.73192,734.31402,711.19702,721.01292,721.0129116,800
08 Oct 20182,768.20802,771.93802,710.17802,716.51002,716.5100149,500
28 Sep 20182,794.26392,821.75492,791.83592,821.35012,821.3501134,300
27 Sep 20182,805.79302,810.50612,786.32202,791.77492,791.7749124,000
26 Sep 20182,785.31692,827.34112,783.34202,806.81302,806.8130139,600
25 Sep 20182,775.06592,790.03202,771.15992,781.13892,781.1389112,000
21 Sep 20182,733.87402,797.48512,722.03202,797.48512,797.4851158,000
20 Sep 20182,732.16992,743.96512,724.08402,729.24392,729.2439111,400
19 Sep 20182,694.79912,746.08012,690.99392,730.85012,730.8501141,600
18 Sep 20182,644.29592,700.19312,644.29592,699.95002,699.9500115,800
17 Sep 20182,671.29102,671.29102,647.91502,651.78912,651.789188,200
14 Sep 20182,688.77912,694.91992,675.29002,681.64312,681.6431100,000
13 Sep 20182,679.20802,689.06202,653.18902,686.57792,686.5779107,300
12 Sep 20182,659.74392,672.07402,647.16992,656.11012,656.110190,000
11 Sep 20182,668.48712,680.57302,652.70412,664.80002,664.800099,900
10 Sep 20182,698.01102,703.42902,667.31692,669.48512,669.4851103,600
07 Sep 20182,696.67802,728.54592,683.71902,702.30102,702.3010107,500
06 Sep 20182,697.57792,719.40602,683.74512,691.59302,691.593099,000
05 Sep 20182,741.37992,745.46702,704.33692,704.33692,704.3369105,000
04 Sep 20182,720.64792,756.60692,712.37602,750.58012,750.5801109,000
03 Sep 20182,716.40412,722.85212,692.36402,720.73392,720.7339102,200
31 Aug 20182,730.11302,744.63112,710.53712,725.25002,725.2500109,800
30 Aug 20182,769.33202,780.52712,736.34592,737.73712,737.7371106,100
29 Aug 20182,774.86502,778.53912,762.35012,769.29492,769.2949100,200
28 Aug 20182,782.29302,791.38992,769.40092,777.98102,777.9810118,700
27 Aug 20182,736.31912,780.89892,736.31912,780.89892,780.8989132,800
24 Aug 20182,717.08112,748.82402,705.32402,729.43092,729.4309100,500
23 Aug 20182,714.86692,736.01002,700.80402,724.62402,724.624098,400
22 Aug 20182,731.95802,731.95802,709.06202,714.60792,714.607993,700
21 Aug 20182,700.34202,739.17312,696.29202,733.82592,733.8259113,600
20 Aug 20182,673.06592,698.46612,653.11212,698.46612,698.4661110,800
17 Aug 20182,723.88702,730.33302,665.59202,668.96612,668.9661112,400
16 Aug 20182,691.42602,732.94902,672.74102,705.19192,705.1919120,300
15 Aug 20182,777.24902,777.70292,721.24002,723.25812,723.2581116,200
14 Aug 20182,780.73612,789.44412,766.56912,780.96512,780.9651109,600
13 Aug 20182,769.01712,789.79812,742.56012,785.87212,785.8721127,500
10 Aug 20182,791.40212,806.11502,777.50612,795.31012,795.3101121,500
09 Aug 20182,729.57912,801.65892,726.21512,794.38212,794.3821151,700
08 Aug 20182,771.12892,779.91212,741.06692,744.07012,744.0701147,700
07 Aug 20182,711.73612,779.37402,696.03912,779.37402,779.3740149,600
06 Aug 20182,736.52592,760.47412,692.32202,705.15702,705.1570129,800
03 Aug 20182,763.39602,777.65702,740.43192,740.44312,740.4431127,000
02 Aug 20182,815.34402,815.34402,726.48292,768.02392,768.0239174,200
01 Aug 20182,882.50612,897.39992,823.92902,824.53392,824.5339149,500
31 Jul 20182,866.89892,884.67992,854.32012,876.40092,876.4009118,900
30 Jul 20182,871.93992,896.01102,850.29592,869.05002,869.0500151,700
27 Jul 20182,879.68992,889.69412,864.11012,873.59402,873.5940146,400
26 Jul 20182,905.79392,915.29712,875.70092,882.22512,882.2251168,400
25 Jul 20182,911.45292,912.31302,894.03912,903.64702,903.6470167,800
24 Jul 20182,862.26712,911.46512,862.26712,905.56202,905.5620229,600
23 Jul 20182,815.20092,863.57102,809.61602,859.54202,859.5420173,400
20 Jul 20182,769.75392,837.86212,753.84012,829.27102,829.2710145,900
19 Jul 20182,791.01612,805.01102,764.48612,772.54492,772.5449114,500
18 Jul 20182,801.77712,818.39502,786.04002,787.25712,787.2571121,000
17 Jul 20182,806.88502,806.91892,774.76202,798.12602,798.1260105,400
16 Jul 20182,827.08202,837.50902,804.49292,814.04202,814.0420107,800
13 Jul 20182,831.42802,835.46292,818.84792,831.18412,831.1841117,700
12 Jul 20182,771.04102,844.19312,771.04102,837.65892,837.6589147,000
11 Jul 20182,780.70412,794.36012,752.43512,777.77102,777.7710126,800
10 Jul 20182,819.71192,828.49292,800.62502,827.62502,827.6250117,100
09 Jul 20182,752.44702,815.79002,752.44702,815.11012,815.1101121,500
06 Jul 20182,731.35302,768.87402,691.02102,747.22902,747.2290136,300
05 Jul 20182,755.33912,777.52292,727.93992,733.88212,733.8821129,200
04 Jul 20182,776.63212,793.17902,754.15502,759.12602,759.1260123,300
03 Jul 20182,774.57012,786.88792,722.44902,786.88792,786.8879142,500
02 Jul 20182,841.58012,845.67992,756.81492,775.55692,775.5569137,000
29 Jun 20182,789.81102,848.37212,782.38112,847.41802,847.4180125,700
28 Jun 20182,799.90412,825.98712,782.44602,786.89702,786.8970118,400
27 Jun 20182,842.39602,854.25812,798.80002,813.17802,813.1780129,400
26 Jun 20182,829.99512,850.24002,803.78492,844.50812,844.5081125,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...