000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20183,188.253,203.503,171.383,199.163,199.161,442,348,100
14 Feb 20183,188.253,203.503,171.383,199.163,199.16100,300
13 Feb 20183,176.113,219.223,176.113,184.963,184.96151,500
12 Feb 20183,128.373,168.133,113.603,154.133,154.13153,300
09 Feb 20183,172.853,180.113,062.743,129.853,129.85256,400
08 Feb 20183,281.053,307.163,225.713,262.053,262.05201,300
07 Feb 20183,412.743,425.543,304.013,309.263,309.26260,900
06 Feb 20183,418.013,440.123,364.223,370.653,370.65280,600
05 Feb 20183,411.673,487.723,406.243,487.503,487.50217,700
02 Feb 20183,419.233,463.163,388.863,462.083,462.08208,100
01 Feb 20183,478.673,495.093,424.423,446.983,446.98260,500
31 Jan 20183,470.513,495.453,454.733,480.833,480.83207,300
30 Jan 20183,511.503,523.053,484.663,488.013,488.01186,400
29 Jan 20183,563.643,587.033,510.273,523.003,523.00236,000
26 Jan 20183,535.493,574.913,534.203,558.133,558.13222,700
25 Jan 20183,555.173,571.483,528.033,548.313,548.31243,400
24 Jan 20183,553.483,569.493,527.113,559.473,559.47253,000
23 Jan 20183,504.343,547.223,504.343,546.503,546.50238,700
22 Jan 20183,476.993,503.393,475.673,501.363,501.36217,500
19 Jan 20183,481.623,498.433,474.293,487.863,487.86247,500
18 Jan 20183,449.883,476.553,448.793,474.753,474.75220,000
17 Jan 20183,438.583,465.213,430.513,444.673,444.67261,000
16 Jan 20183,403.473,437.583,401.963,436.593,436.59211,500
15 Jan 20183,428.953,442.503,402.313,410.493,410.49232,000
12 Jan 20183,423.883,435.423,417.983,428.943,428.94174,100
11 Jan 20183,415.583,426.483,405.643,425.343,425.34173,800
10 Jan 20183,414.113,430.213,398.843,421.833,421.83209,100
09 Jan 20183,406.113,417.233,403.593,413.903,413.90191,500
08 Jan 20183,391.553,412.733,384.563,409.483,409.48236,200
05 Jan 20183,386.463,402.073,380.253,391.753,391.75213,100
04 Jan 20183,371.003,392.833,365.293,385.713,385.71207,000
03 Jan 20183,347.743,379.923,345.293,369.113,369.11213,800
02 Jan 20183,314.033,349.053,314.033,348.333,348.33202,300
29 Dec 20173,295.253,308.233,292.773,307.173,307.17141,600
28 Dec 20173,272.293,304.103,263.733,296.393,296.39175,400
27 Dec 20173,302.463,307.083,270.353,275.783,275.78162,700
26 Dec 20173,277.843,307.303,274.333,306.133,306.13142,400
25 Dec 20173,296.213,312.303,270.443,280.843,280.84142,500
22 Dec 20173,297.693,307.333,293.443,297.063,297.06124,000
21 Dec 20173,281.123,309.223,267.403,300.063,300.06142,100
20 Dec 20173,296.743,300.213,276.123,287.613,287.61137,700
19 Dec 20173,266.023,296.943,266.023,296.543,296.54115,100
18 Dec 20173,268.033,280.543,254.183,267.923,267.92120,700
15 Dec 20173,287.533,287.533,259.393,266.143,266.14130,900
14 Dec 20173,302.933,309.533,282.573,292.443,292.44120,500
13 Dec 20173,278.403,304.013,273.323,303.043,303.04112,000
12 Dec 20173,320.313,320.313,280.333,280.813,280.81124,600
11 Dec 20173,290.493,322.673,288.293,322.203,322.20132,000
08 Dec 20173,264.483,297.133,258.763,289.993,289.99133,200
07 Dec 20173,283.283,291.283,259.163,272.053,272.05132,100
06 Dec 20173,291.313,296.203,254.613,293.973,293.97151,600
05 Dec 20173,301.693,315.743,300.513,303.683,303.68208,300
04 Dec 20173,310.383,324.003,304.103,309.623,309.62148,100
01 Dec 20173,315.103,324.523,302.443,317.623,317.62139,200
30 Nov 20173,328.643,340.923,306.283,317.193,317.19156,600
29 Nov 20173,335.573,343.063,305.573,337.863,337.86183,800
28 Nov 20173,311.233,333.803,300.783,333.663,333.66138,200
27 Nov 20173,346.663,347.053,315.263,322.233,322.23166,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...