Singapore Markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,365.9958+9.1514 (+0.2726%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20173,352.183,370.103,346.543,366.003,366.002,039,796,916
19 Sep 20173,365.533,370.403,344.713,356.843,356.84191,100
18 Sep 20173,352.513,371.753,352.513,362.863,362.86190,300
15 Sep 20173,365.153,365.533,345.333,353.623,353.62219,800
14 Sep 20173,383.473,391.643,361.333,371.433,371.43221,300
13 Sep 20173,374.723,387.143,366.543,384.153,384.15194,600
12 Sep 20173,381.493,391.073,370.853,379.493,379.49272,900
11 Sep 20173,365.353,384.813,360.053,376.423,376.42219,000
08 Sep 20173,364.433,380.893,353.693,365.243,365.24198,400
07 Sep 20173,383.633,387.803,363.183,365.503,365.50221,100
06 Sep 20173,372.433,391.013,364.763,385.393,385.39229,100
05 Sep 20173,377.203,390.823,371.573,384.323,384.32216,600
04 Sep 20173,369.723,381.403,359.133,379.843,379.84259,400
01 Sep 20173,365.993,381.933,358.473,367.123,367.12282,500
31 Aug 20173,361.463,367.363,340.693,360.813,360.81234,400
30 Aug 20173,361.823,376.653,357.083,363.633,363.63246,900
29 Aug 20173,362.063,374.593,354.463,365.233,365.23219,500
28 Aug 20173,336.133,375.033,336.133,362.653,362.65257,500
25 Aug 20173,271.463,331.923,271.463,331.523,331.52205,800
24 Aug 20173,287.963,297.993,266.363,271.513,271.51163,500
23 Aug 20173,283.803,299.463,274.443,287.713,287.71179,800
22 Aug 20173,287.613,293.483,274.943,290.233,290.23186,500
21 Aug 20173,274.583,287.523,270.483,286.913,286.91186,100
18 Aug 20173,253.243,275.083,248.083,268.723,268.72191,100
17 Aug 20173,253.853,269.143,251.463,268.433,268.43203,600
16 Aug 20173,247.853,248.783,228.873,246.453,246.45176,900
15 Aug 20173,235.233,263.593,235.103,251.263,251.26182,300
14 Aug 20173,206.043,240.053,206.043,237.363,237.36190,300
11 Aug 20173,237.923,245.123,200.753,208.543,208.54263,000
10 Aug 20173,269.743,282.523,236.183,261.753,261.75240,700
09 Aug 20173,277.813,277.943,263.853,275.573,275.57235,600
08 Aug 20173,277.193,285.483,269.663,281.873,281.87252,000
07 Aug 20173,257.673,280.103,243.723,279.463,279.46231,200
04 Aug 20173,269.323,287.193,261.313,262.083,262.08275,900
03 Aug 20173,279.993,293.373,262.163,272.933,272.93233,300
02 Aug 20173,288.523,305.433,282.043,285.063,285.06266,700
01 Aug 20173,274.373,292.643,273.503,292.643,292.64237,200
31 Jul 20173,252.753,276.953,251.193,273.033,273.03246,000
28 Jul 20173,240.173,256.373,232.963,253.243,253.24182,200
27 Jul 20173,243.763,251.933,220.643,249.783,249.78228,500
26 Jul 20173,244.463,264.853,228.043,247.683,247.68213,500
25 Jul 20173,249.143,261.653,233.143,243.693,243.69205,600
24 Jul 20173,230.903,261.103,230.073,250.603,250.60233,100
21 Jul 20173,236.593,247.713,231.963,237.983,237.98206,000
20 Jul 20173,227.513,246.243,225.433,244.863,244.86232,100
19 Jul 20173,181.403,232.943,179.733,230.983,230.98272,400
18 Jul 20173,159.733,187.673,150.133,187.573,187.57190,600
17 Jul 20173,219.793,230.353,139.503,176.473,176.47266,200
14 Jul 20173,212.033,222.983,204.853,222.423,222.42160,100
13 Jul 20173,192.363,219.273,190.343,218.163,218.16195,300
12 Jul 20173,201.933,215.203,177.943,197.543,197.54186,900
11 Jul 20173,201.523,226.913,199.223,203.043,203.04187,800
10 Jul 20173,208.463,223.343,203.213,212.633,212.63198,900
07 Jul 20173,203.823,219.523,195.293,217.963,217.96176,700
06 Jul 20173,203.863,215.953,188.773,212.443,212.44175,800
05 Jul 20173,179.223,207.313,174.713,207.133,207.13148,300
04 Jul 20173,192.893,193.063,174.313,182.803,182.80141,100
03 Jul 20173,192.003,196.293,177.023,195.913,195.91140,300
30 Jun 20173,176.953,193.243,171.573,192.433,192.43121,500
29 Jun 20173,174.983,188.773,174.283,188.063,188.06128,800
28 Jun 20173,183.633,193.443,170.793,173.203,173.20146,500
27 Jun 20173,183.423,193.463,172.463,191.203,191.20148,200
26 Jun 20173,157.003,187.893,156.983,185.443,185.44173,600
23 Jun 20173,138.443,158.053,118.093,157.873,157.87154,800
22 Jun 20173,152.243,186.983,146.643,147.453,147.45191,300
21 Jun 20173,148.993,157.033,132.623,156.213,156.21136,700
20 Jun 20173,148.023,150.473,134.613,140.013,140.01141,200
19 Jun 20173,122.163,146.773,121.783,144.373,144.37134,900
16 Jun 20173,126.373,134.253,117.863,123.173,123.17129,700
15 Jun 20173,125.593,137.583,117.083,132.493,132.49147,000
14 Jun 20173,146.753,149.173,125.353,130.673,130.67138,300
13 Jun 20173,134.013,155.993,131.043,153.743,153.74128,300
12 Jun 20173,149.533,164.953,135.313,139.883,139.88146,700
09 Jun 20173,147.453,165.923,146.113,158.403,158.40160,100
08 Jun 20173,136.473,153.263,132.833,150.333,150.33152,300
07 Jun 20173,101.763,140.773,098.953,140.323,140.32173,200
06 Jun 20173,084.543,102.863,078.793,102.133,102.13113,400
05 Jun 20173,102.113,105.513,084.833,091.663,091.66132,600
02 Jun 20173,094.233,110.393,081.853,105.543,105.54142,500
01 Jun 20173,108.423,113.523,097.683,102.623,102.62163,000
31 May 20173,125.323,143.283,111.563,117.183,117.18153,000
26 May 20173,101.293,120.663,100.393,110.063,110.06155,900
25 May 20173,055.343,114.663,052.833,107.833,107.83191,400
24 May 20173,047.573,064.813,022.303,064.083,064.08139,800
23 May 20173,069.393,084.243,050.843,061.953,061.95178,300
22 May 20173,087.173,103.943,063.153,075.683,075.68153,700
19 May 20173,086.713,095.483,081.283,090.633,090.63129,600
18 May 20173,082.333,103.443,077.963,090.143,090.14148,600
17 May 20173,107.803,119.583,101.293,104.443,104.44168,700
16 May 20173,082.873,113.513,060.533,112.963,112.96173,800
15 May 20173,085.933,098.913,085.933,090.233,090.23135,700
12 May 20173,054.113,090.493,051.873,083.513,083.51159,700
11 May 20173,036.793,063.563,016.533,061.503,061.50191,300
10 May 20173,078.173,090.823,051.593,052.783,052.78160,800
09 May 20173,064.853,084.213,056.563,080.533,080.53135,100
08 May 20173,090.063,093.453,067.693,078.613,078.61180,500
05 May 20173,114.773,117.613,092.093,103.043,103.04176,200
04 May 20173,127.113,143.823,111.393,127.373,127.37178,000
03 May 20173,138.313,148.293,123.753,135.353,135.35163,800
02 May 20173,147.233,154.783,136.543,143.713,143.71154,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...