000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20203,081.463,091.953,067.253,075.503,075.50190,300
16 Jan 20203,095.733,096.373,070.883,074.083,074.08203,400
15 Jan 20203,103.173,107.943,082.043,090.043,090.04202,300
14 Jan 20203,120.673,127.173,105.603,106.823,106.82230,000
13 Jan 20203,091.493,115.573,075.383,115.573,115.57210,600
10 Jan 20203,102.293,105.233,081.403,092.293,092.29210,400
09 Jan 20203,082.643,097.333,080.133,094.883,094.88243,400
08 Jan 20203,094.243,094.243,059.133,066.893,066.89297,900
07 Jan 20203,085.493,105.453,084.333,104.803,104.80276,600
06 Jan 20203,070.913,107.203,065.313,083.413,083.41312,600
03 Jan 20203,089.023,093.823,074.523,083.793,083.79261,500
02 Jan 20203,066.343,098.103,066.343,085.203,085.20292,500
31 Dec 20193,036.393,051.683,030.513,050.123,050.12217,400
30 Dec 20192,998.173,041.402,983.343,040.023,040.02248,100
27 Dec 20193,006.853,036.113,003.633,005.043,005.04247,100
26 Dec 20192,981.253,007.352,980.403,007.353,007.35182,400
25 Dec 20192,980.432,988.292,970.662,981.882,981.88175,700
24 Dec 20192,965.832,983.822,960.682,982.682,982.68163,000
23 Dec 20192,999.043,009.342,960.442,962.752,962.75205,700
20 Dec 20193,019.643,027.483,002.263,004.943,004.94215,100
19 Dec 2019------
18 Dec 20193,021.473,033.233,011.723,017.043,017.04244,100
17 Dec 20192,985.263,039.382,982.503,022.423,022.42293,000
16 Dec 20192,970.972,984.642,958.712,984.392,984.39211,900
13 Dec 20192,937.782,969.982,935.852,967.682,967.68212,000
12 Dec 20192,926.342,926.342,913.482,915.702,915.70151,800
11 Dec 20192,922.602,928.262,915.002,924.422,924.42165,500
10 Dec 20192,908.942,919.202,902.792,917.322,917.32170,100
09 Dec 20192,914.462,919.592,905.252,914.482,914.48160,800
06 Dec 20192,902.282,912.012,894.752,912.012,912.01134,100
05 Dec 20192,886.522,902.002,885.082,899.472,899.47143,200
04 Dec 20192,876.912,882.502,869.422,878.122,878.12125,500
03 Dec 20192,869.882,884.862,857.322,884.702,884.70123,800
02 Dec 20192,874.452,888.892,870.242,875.812,875.81128,800
29 Nov 20192,885.972,892.392,858.582,871.982,871.98122,600
28 Nov 20192,902.362,909.842,883.432,889.692,889.69119,500
27 Nov 20192,905.402,914.492,893.422,903.192,903.19133,900
26 Nov 20192,912.522,915.042,897.932,907.062,907.06170,000
25 Nov 20192,885.612,906.612,880.652,906.172,906.17178,600
22 Nov 20192,906.242,925.022,873.992,885.292,885.29158,600
21 Nov 20192,902.552,910.362,891.532,903.642,903.64123,500
20 Nov 20192,928.112,930.492,907.422,911.052,911.05137,400
19 Nov 20192,904.282,933.992,902.862,933.992,933.99135,400
18 Nov 20192,889.552,911.382,884.092,909.202,909.20124,400
15 Nov 20192,911.352,917.832,891.202,891.342,891.34135,500
14 Nov 20192,907.742,917.372,899.622,909.872,909.87129,100
13 Nov 20192,913.022,913.862,893.972,905.242,905.24129,800
12 Nov 20192,913.002,918.302,891.512,914.822,914.82129,700
11 Nov 20192,949.962,949.962,906.772,909.972,909.97157,900
08 Nov 20192,993.982,998.762,962.842,964.182,964.18149,700
07 Nov 20192,978.152,988.962,969.122,978.712,978.71137,000
06 Nov 20192,992.042,995.562,969.722,978.602,978.60165,300
05 Nov 20192,977.703,008.312,968.032,991.562,991.56179,900
04 Nov 20192,964.582,983.062,964.582,975.492,975.49167,200
01 Nov 20192,924.342,959.832,917.152,958.202,958.20159,900
31 Oct 20192,944.842,946.752,923.522,929.062,929.06161,600
30 Oct 20192,949.462,953.302,934.832,939.322,939.32158,800
29 Oct 20192,979.042,979.042,954.182,954.182,954.18166,100
28 Oct 20192,958.692,980.132,956.962,980.052,980.05173,700
25 Oct 20192,940.472,958.242,920.522,954.932,954.93136,900
24 Oct 20192,944.012,953.042,927.062,940.922,940.92126,500
23 Oct 20192,952.972,957.302,934.632,941.622,941.62123,800
22 Oct 20192,945.602,954.642,934.392,954.382,954.38117,500
21 Oct 20192,933.902,940.322,917.692,939.622,939.62132,500
18 Oct 20192,982.342,987.202,933.242,938.142,938.14150,000
17 Oct 20192,979.992,986.722,969.572,977.332,977.33122,500
16 Oct 20192,992.613,010.422,975.922,978.712,978.71149,900
15 Oct 20193,005.663,005.662,986.302,991.052,991.05155,400
14 Oct 20192,993.963,026.382,989.813,007.883,007.88208,600
11 Oct 20192,954.822,980.792,943.012,973.662,973.66161,200
10 Oct 20192,923.712,949.242,918.232,947.712,947.71134,200
09 Oct 20192,902.082,924.862,891.542,924.862,924.86130,400
08 Oct 20192,905.762,933.022,905.762,913.572,913.57125,500
30 Sep 20192,927.922,936.482,905.192,905.192,905.19116,600
27 Sep 20192,929.492,939.082,920.932,932.172,932.17132,900
26 Sep 20192,964.482,970.042,928.262,929.092,929.09188,900
25 Sep 20192,977.672,977.672,955.432,955.432,955.43168,500
24 Sep 20192,979.483,002.902,973.762,985.342,985.34163,900
23 Sep 20192,998.402,998.402,960.832,977.082,977.08168,100
20 Sep 20193,004.813,011.342,996.193,006.453,006.45182,100
19 Sep 20192,992.922,999.282,975.402,999.282,999.28162,700
18 Sep 20192,984.082,996.402,982.402,985.662,985.66168,000
17 Sep 20193,023.713,023.712,970.572,978.122,978.12223,300
16 Sep 20193,041.923,042.933,020.053,030.753,030.75221,900
12 Sep 20193,016.633,033.473,005.193,031.243,031.24197,000
11 Sep 20193,029.933,030.563,004.223,008.813,008.81229,800
10 Sep 20193,027.413,027.413,005.383,021.203,021.20240,000
09 Sep 20193,023.783,026.243,005.693,024.743,024.74243,400
06 Sep 20192,996.622,999.942,981.602,999.602,999.60216,800
05 Sep 20192,972.663,015.842,972.662,985.862,985.86305,400
04 Sep 20192,927.752,957.412,925.882,957.412,957.41225,500
03 Sep 20192,925.942,930.152,915.202,930.152,930.15189,000
02 Sep 20192,886.942,928.482,883.682,924.112,924.11202,800
30 Aug 20192,907.382,914.582,874.102,886.242,886.24194,000
29 Aug 20192,896.002,898.602,878.592,890.922,890.92178,600
28 Aug 20192,901.632,905.442,887.012,893.762,893.76183,100
27 Aug 20192,879.522,919.642,879.412,902.192,902.19208,100
26 Aug 20192,851.022,870.492,849.242,863.572,863.57169,900
23 Aug 20192,885.152,902.462,878.742,897.432,897.43159,200
22 Aug 20192,887.662,888.502,867.552,883.442,883.44149,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...