000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
20 May 20192,874.802,882.632,838.452,870.602,870.603,767,375,016
17 May 20192,955.772,956.782,873.802,882.302,882.30266,300
16 May 20192,933.502,956.172,929.062,955.712,955.71248,400
15 May 20192,938.682,938.682,938.682,938.682,938.68223,600
14 May 20192,872.832,909.202,872.832,883.612,883.61208,300
13 May 20192,903.712,903.712,903.712,903.712,903.71205,600
10 May 20192,878.232,941.452,838.392,939.212,939.21282,300
09 May 20192,850.952,850.952,850.952,850.952,850.95194,000
08 May 20192,873.142,929.432,866.702,893.762,893.76231,500
07 May 20192,914.292,937.282,889.072,926.392,926.39253,300
06 May 20192,984.732,986.542,876.472,906.462,906.46327,000
26 Apr 20193,108.163,129.213,085.803,086.403,086.40280,900
25 Apr 20193,190.583,193.753,123.033,123.833,123.83325,900
24 Apr 20193,203.563,210.653,156.613,201.613,201.61274,900
23 Apr 20193,211.873,231.583,186.763,198.593,198.59328,400
22 Apr 20193,278.493,279.493,206.883,215.043,215.04353,200
19 Apr 20193,250.153,274.333,226.813,270.803,270.80305,700
18 Apr 20193,261.073,271.393,241.833,250.203,250.20325,500
17 Apr 20193,250.153,275.333,239.803,263.123,263.12357,500
16 Apr 20193,164.403,253.603,153.213,253.603,253.60357,900
15 Apr 20193,233.463,253.983,177.273,177.793,177.79348,800
12 Apr 20193,184.863,199.283,168.043,188.633,188.63289,800
11 Apr 20193,241.553,254.133,185.553,189.963,189.96353,000
10 Apr 20193,224.653,264.783,204.883,241.933,241.93380,100
09 Apr 20193,240.393,251.653,215.713,239.663,239.66364,200
08 Apr 20193,271.273,288.453,210.513,244.813,244.81504,500
04 Apr 20193,233.693,254.143,216.853,246.573,246.57469,100
03 Apr 20193,159.153,219.263,152.333,216.293,216.29430,500
02 Apr 20193,183.273,193.273,164.913,176.823,176.82447,100
01 Apr 20193,111.663,176.623,111.663,170.363,170.36466,100
29 Mar 20193,000.683,093.032,999.993,090.763,090.76375,100
28 Mar 20193,009.803,025.782,991.782,994.942,994.94288,100
27 Mar 20193,012.263,022.762,987.773,022.723,022.72291,400
26 Mar 20193,057.563,062.692,988.492,997.092,997.09353,500
25 Mar 20193,058.803,087.003,041.953,043.033,043.03380,300
22 Mar 20193,100.733,107.273,064.883,104.153,104.15364,800
21 Mar 20193,094.133,125.023,086.853,101.463,101.46414,300
20 Mar 20193,084.173,102.523,053.453,090.643,090.64358,600
19 Mar 20193,099.903,113.433,076.363,090.983,090.98350,900
18 Mar 20193,027.803,096.423,009.513,096.423,096.42397,800
15 Mar 20193,000.883,048.122,999.433,021.753,021.75341,200
14 Mar 20193,013.603,041.162,968.822,990.692,990.69373,100
13 Mar 20193,062.333,065.293,013.933,026.953,026.95453,200
12 Mar 20193,049.083,093.393,029.903,060.313,060.31511,200
11 Mar 20192,969.083,028.252,963.583,026.993,026.99426,200
08 Mar 20193,038.343,075.052,969.582,969.862,969.86577,900
07 Mar 20193,103.673,129.943,074.983,106.423,106.42583,800
06 Mar 20193,060.433,103.823,050.113,102.103,102.10555,000
05 Mar 20193,019.883,054.963,009.453,054.253,054.25424,100
04 Mar 20193,015.943,090.803,006.943,027.583,027.58525,600
01 Mar 20192,954.402,994.002,930.832,994.002,994.00345,800
28 Feb 20192,950.052,965.302,930.202,940.952,940.95350,200
27 Feb 20192,939.932,997.492,924.642,953.822,953.82475,000
26 Feb 20192,969.102,995.682,938.622,941.522,941.52565,600
25 Feb 20192,838.392,961.792,838.392,961.282,961.28528,700
22 Feb 20192,749.462,804.232,736.332,804.232,804.23301,500
21 Feb 20192,759.942,794.012,744.982,751.802,751.80298,600
20 Feb 20192,761.062,767.412,739.982,761.222,761.22246,000
19 Feb 20192,759.502,780.782,737.592,755.652,755.65288,000
18 Feb 20192,699.822,754.362,699.822,754.362,754.36260,400
15 Feb 20192,712.792,715.632,679.782,682.392,682.39196,000
14 Feb 20192,715.542,729.462,707.492,719.702,719.70197,000
13 Feb 20192,674.522,727.072,666.522,721.072,721.07243,800
12 Feb 20192,654.032,674.482,648.832,671.892,671.89184,100
11 Feb 20192,613.172,654.102,613.172,653.902,653.90154,900
01 Feb 20192,597.782,618.482,590.552,618.232,618.23132,000
31 Jan 20192,581.332,606.632,571.582,584.572,584.57154,300
30 Jan 20192,584.752,598.812,575.412,575.582,575.58120,500
29 Jan 20192,592.352,601.742,559.982,594.252,594.25155,600
28 Jan 20192,615.712,630.322,591.102,596.982,596.98147,000
25 Jan 20192,596.262,617.002,595.632,601.722,601.72159,400
24 Jan 20192,584.652,597.292,569.702,591.692,591.69154,000
23 Jan 20192,575.262,589.512,572.412,581.002,581.00131,400
22 Jan 20192,609.642,609.642,573.062,579.702,579.70152,500
21 Jan 20192,599.062,618.982,599.062,610.512,610.51163,400
18 Jan 20192,567.742,598.882,565.902,596.012,596.01190,800
17 Jan 20192,573.582,582.562,557.712,559.642,559.64162,500
16 Jan 20192,569.072,574.242,563.012,570.422,570.42149,300
15 Jan 20192,537.372,571.502,532.432,570.342,570.34160,300
14 Jan 20192,553.332,556.292,533.012,535.762,535.76144,800
11 Jan 20192,539.552,554.792,533.362,553.832,553.83149,400
10 Jan 20192,543.852,551.832,531.662,535.102,535.10159,900
09 Jan 20192,536.422,574.412,536.162,544.342,544.34191,900
08 Jan 20192,530.302,531.342,520.172,526.462,526.46158,100
07 Jan 20192,528.702,536.982,515.512,533.092,533.09177,300
04 Jan 20192,446.022,515.322,440.912,514.872,514.87168,900
03 Jan 20192,461.782,488.482,455.932,464.362,464.36124,400
02 Jan 20192,497.882,500.282,456.422,465.292,465.29109,900
28 Dec 20182,483.622,505.112,478.322,493.902,493.90119,200
27 Dec 20182,527.722,532.002,483.092,483.092,483.09135,400
26 Dec 20182,501.122,513.832,492.082,498.292,498.29108,800
25 Dec 20182,503.952,513.962,462.842,504.822,504.82136,500
24 Dec 20182,506.742,529.442,500.442,527.012,527.0197,300
21 Dec 20182,526.552,527.422,498.692,516.252,516.25115,700
20 Dec 20182,544.502,554.862,516.022,536.272,536.27120,600
19 Dec 20182,578.682,579.872,547.082,549.562,549.56107,700
18 Dec 20182,583.632,599.152,563.572,576.652,576.65117,000
17 Dec 20182,587.262,598.972,573.872,597.972,597.97117,400
14 Dec 20182,627.282,629.162,593.742,593.742,593.74145,900
13 Dec 20182,607.142,645.842,599.462,634.052,634.05150,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...