Singapore markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,281.67+51.65 (+1.60%)
At close: 03:00PM CST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20223,243.473,281.673,237.903,281.673,281.674,290,733,824
10 Aug 20223,242.363,253.173,217.813,230.023,230.02257,600
09 Aug 20223,235.743,248.773,227.543,247.433,247.43259,600
08 Aug 20223,218.853,237.973,214.083,236.933,236.93254,300
05 Aug 20223,195.233,228.893,184.453,227.033,227.03274,700
04 Aug 20223,179.433,191.003,155.703,189.043,189.04260,900
03 Aug 20223,188.893,217.553,159.463,163.673,163.67324,900
02 Aug 20223,231.263,231.263,155.193,186.273,186.27394,200
01 Aug 20223,246.623,264.303,225.553,259.963,259.96292,200
29 Jul 20223,282.813,294.803,246.373,253.243,253.24307,300
28 Jul 20223,287.503,305.713,277.113,282.583,282.58288,100
27 Jul 20223,271.783,282.573,265.733,275.763,275.76249,100
26 Jul 20223,254.193,282.413,246.043,277.443,277.44259,500
25 Jul 20223,269.713,273.183,243.033,250.393,250.39271,200
22 Jul 20223,276.203,293.643,246.733,269.973,269.97300,700
21 Jul 20223,297.663,300.533,272.003,272.003,272.00332,400
20 Jul 20223,291.553,308.353,287.743,304.723,304.72301,500
19 Jul 20223,278.723,283.933,256.023,279.433,279.43315,700
18 Jul 20223,235.093,278.473,226.233,278.103,278.10348,300
15 Jul 20223,261.383,288.923,228.063,228.063,228.06380,200
14 Jul 20223,277.453,299.253,261.493,281.743,281.74355,900
13 Jul 20223,279.603,297.023,266.483,284.293,284.29331,800
12 Jul 20223,307.223,319.253,277.083,281.473,281.47334,600
11 Jul 20223,341.103,341.103,297.013,313.583,313.58342,700
08 Jul 20223,380.373,386.313,354.123,356.083,356.08322,900
07 Jul 20223,353.133,375.863,332.313,364.403,364.40334,400
06 Jul 20223,391.033,391.033,333.103,355.353,355.35384,600
05 Jul 20223,411.133,424.843,372.063,404.033,404.03411,700
04 Jul 20223,381.823,405.623,364.093,405.433,405.43357,700
01 Jul 20223,400.263,404.053,378.363,387.643,387.64350,500
30 Jun 20223,358.933,417.013,358.933,398.623,398.62381,200
29 Jun 20223,399.683,414.653,358.473,361.523,361.52440,600
28 Jun 20223,377.683,412.103,358.873,409.213,409.21412,100
27 Jun 20223,364.003,393.313,364.003,379.193,379.19414,100
24 Jun 20223,324.743,356.713,322.953,349.753,349.75390,800
23 Jun 20223,269.053,320.153,262.293,320.153,320.15400,600
22 Jun 20223,309.123,311.023,266.543,267.203,267.20375,500
21 Jun 20223,313.793,329.393,279.833,306.723,306.72394,500
20 Jun 20223,315.783,333.903,292.933,315.433,315.43413,500
17 Jun 20223,265.513,323.283,262.893,316.793,316.79395,300
16 Jun 20223,306.843,319.693,277.533,285.383,285.38433,200
15 Jun 20223,289.103,358.553,288.853,305.413,305.41550,600
14 Jun 20223,224.213,289.133,195.823,288.913,288.91450,400
13 Jun 20223,256.283,272.993,229.313,255.553,255.55438,600
10 Jun 20223,214.183,286.623,210.813,284.833,284.83439,900
09 Jun 20223,259.493,270.563,223.483,238.953,238.95422,700
08 Jun 20223,245.023,266.633,216.013,263.793,263.79434,200
07 Jun 20223,235.423,253.093,222.643,241.763,241.76402,200
06 Jun 20223,196.963,237.073,181.653,236.373,236.37422,000
02 Jun 20223,170.313,197.283,163.763,195.463,195.46361,800
01 Jun 20223,179.693,190.613,160.043,182.163,182.16365,700
31 May 20223,149.943,188.603,142.003,186.433,186.43374,500
30 May 20223,141.963,150.893,123.153,149.063,149.06349,400
27 May 20223,135.033,151.053,112.543,130.243,130.24359,500
26 May 20223,111.483,133.283,079.483,123.113,123.11370,300
25 May 20223,070.173,107.633,069.953,107.463,107.46342,300
24 May 20223,149.063,153.133,070.933,070.933,070.93416,300
23 May 20223,150.493,150.513,127.903,146.863,146.86353,400
20 May 20223,107.093,146.573,107.093,146.573,146.57372,300
19 May 20223,046.713,096.963,042.673,096.963,096.96336,600
18 May 20223,095.893,105.843,071.313,085.983,085.98315,000
17 May 20223,076.503,093.703,057.643,093.703,093.70330,400
16 May 20223,100.553,102.583,063.403,073.753,073.75338,100
13 May 20223,068.033,086.103,059.253,084.283,084.28331,700
12 May 20223,044.803,072.163,032.953,054.993,054.99344,400
11 May 20223,035.393,100.903,034.673,058.703,058.70424,000
10 May 20222,965.783,043.782,957.403,035.843,035.84370,700
09 May 20222,990.203,015.942,983.613,004.143,004.14292,100
06 May 20223,011.323,030.692,992.723,001.563,001.56343,300
05 May 20223,044.853,082.233,042.123,067.763,067.76383,100
29 Apr 20222,986.063,048.492,968.333,047.063,047.06423,900
28 Apr 20222,945.812,991.512,936.792,975.482,975.48100
27 Apr 20222,866.822,959.182,863.652,958.282,958.28423,100
26 Apr 20222,930.452,957.682,878.262,886.432,886.43401,600
25 Apr 20223,034.273,043.822,928.512,928.512,928.51433,600
22 Apr 20223,058.403,105.663,049.363,086.923,086.92342,000
21 Apr 20223,138.433,160.903,069.683,079.813,079.81391,900
20 Apr 20223,189.893,191.833,142.053,151.053,151.05362,000
19 Apr 20223,192.093,207.833,174.713,194.033,194.03339,900
18 Apr 20223,185.943,204.033,166.983,195.523,195.52347,400
15 Apr 20223,210.703,229.873,200.133,211.253,211.25407,800
14 Apr 20223,203.633,240.003,200.233,225.643,225.64371,200
13 Apr 20223,199.803,225.473,183.533,186.823,186.82391,200
12 Apr 20223,165.123,214.543,140.903,213.333,213.33418,300
11 Apr 20223,239.863,239.863,156.513,167.133,167.13424,200
08 Apr 20223,239.883,257.093,208.353,251.853,251.85413,800
07 Apr 20223,267.813,290.263,236.483,236.703,236.70402,600
06 Apr 20223,269.433,288.113,255.693,283.433,283.43429,600
01 Apr 20223,234.673,287.233,226.303,282.723,282.72378,200
31 Mar 20223,256.143,272.043,246.063,252.203,252.20398,400
30 Mar 20223,217.593,266.603,216.303,266.603,266.60366,800
29 Mar 20223,216.013,229.183,196.463,203.943,203.94316,300
28 Mar 20223,185.173,230.223,159.833,214.503,214.50345,000
25 Mar 20223,247.163,257.113,211.643,212.243,212.24340,000
24 Mar 20223,256.063,266.893,236.663,250.263,250.26329,000
23 Mar 20223,264.793,279.893,251.983,271.033,271.03349,900
22 Mar 20223,249.543,279.113,239.533,259.863,259.86361,200
21 Mar 20223,255.623,267.503,223.393,253.693,253.69354,200
18 Mar 20223,207.153,260.783,197.363,251.073,251.07373,000
17 Mar 20223,215.013,260.173,202.933,215.043,215.04420,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...