000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24 Nov 20173,340.383,360.753,328.333,353.823,353.82159,600
23 Nov 20173,425.013,429.423,342.333,352.993,352.99208,800
22 Nov 20173,417.333,442.183,404.293,430.463,430.46213,600
21 Nov 20173,382.363,419.803,377.603,410.503,410.50196,900
20 Nov 20173,361.363,393.113,337.123,392.403,392.40176,500
17 Nov 20173,392.683,403.293,373.303,382.913,382.91249,500
16 Nov 20173,393.193,409.653,390.593,399.253,399.25156,700
15 Nov 20173,416.213,423.753,396.383,402.523,402.52168,800
14 Nov 20173,446.543,450.503,419.693,429.553,429.55196,500
13 Nov 20173,435.183,449.163,435.083,447.843,447.84205,400
10 Nov 20173,423.193,438.793,414.333,432.673,432.67189,300
09 Nov 20173,410.673,428.773,408.623,427.793,427.79158,700
08 Nov 20173,409.153,434.493,404.883,415.463,415.46185,400
07 Nov 20173,389.473,415.153,387.953,413.573,413.57190,600
06 Nov 20173,369.693,389.383,356.533,388.173,388.17154,600
03 Nov 20173,377.743,380.573,347.363,371.743,371.74172,700
02 Nov 20173,391.653,391.653,372.213,383.313,383.31166,900
01 Nov 20173,393.973,410.353,388.603,395.913,395.91180,600
31 Oct 20173,381.003,397.103,376.123,393.343,393.34153,500
30 Oct 20173,413.873,419.733,357.283,390.343,390.34208,300
27 Oct 20173,404.503,421.103,402.113,416.813,416.81170,300
26 Oct 20173,397.523,414.243,391.463,407.573,407.57183,800
25 Oct 20173,384.863,398.303,382.033,396.903,396.90123,100
24 Oct 20173,376.603,388.693,374.133,388.253,388.25139,900
23 Oct 20173,382.283,385.283,374.713,380.703,380.70130,800
20 Oct 20173,363.513,379.763,360.103,378.653,378.65127,200
19 Oct 20173,374.643,378.743,359.633,370.173,370.17158,500
18 Oct 20173,373.533,383.233,371.933,381.793,381.79157,200
17 Oct 20173,373.233,382.413,365.563,372.043,372.04125,400
16 Oct 20173,393.213,400.513,374.773,378.473,378.47174,300
13 Oct 20173,384.493,395.753,383.243,390.523,390.52140,000
12 Oct 20173,385.533,390.203,372.533,386.103,386.10161,800
11 Oct 20173,381.493,395.783,379.163,388.283,388.28181,500
10 Oct 20173,373.343,384.033,358.793,382.993,382.99179,400
09 Oct 20173,403.253,410.173,366.973,374.383,374.38191,700
29 Sep 20173,340.313,357.013,340.313,348.943,348.94144,900
28 Sep 20173,343.843,344.603,336.183,339.643,339.64149,400
27 Sep 20173,340.823,349.703,340.303,345.273,345.27143,100
26 Sep 20173,336.353,347.163,332.603,343.583,343.58132,600
25 Sep 20173,344.593,350.963,334.943,341.553,341.55169,600
22 Sep 20173,347.163,356.453,334.993,352.533,352.53179,200
21 Sep 20173,364.703,377.883,356.883,357.813,357.81197,400
20 Sep 20173,352.193,370.103,346.543,366.003,366.00192,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...