000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20182,982.65042,984.97072,922.46072,923.69432,923.69432,375,038,812
15 Jun 20183,037.45193,048.79713,008.73193,021.90093,021.9009144,500
14 Jun 20183,038.07013,066.04713,032.40603,044.15993,044.1599115,500
13 Jun 20183,071.46413,071.46413,044.12013,049.79713,049.7971119,600
12 Jun 20183,053.02813,081.44703,034.10113,079.80203,079.8020113,300
11 Jun 20183,057.33913,063.61013,037.91413,052.78303,052.7830108,600
08 Jun 20183,100.60403,100.68513,053.28813,067.14793,067.1479134,700
07 Jun 20183,121.18413,128.71513,105.57793,109.49903,109.4990127,800
06 Jun 20183,109.17503,117.52493,103.53303,115.17993,115.1799120,200
05 Jun 20183,088.00813,114.76903,080.04593,114.20613,114.2061118,700
04 Jun 20183,083.42703,098.40213,076.99393,091.19093,091.1909114,600
01 Jun 20183,084.75393,102.08793,059.78593,075.13703,075.1370129,900
31 May 20183,061.82913,098.07593,054.26903,095.47413,095.4741140,500
30 May 20183,081.14213,085.39703,041.00003,041.44313,041.4431155,100
29 May 20183,129.62113,143.20803,112.15313,120.46093,120.4609135,700
28 May 20183,136.80913,149.66503,115.95903,135.08203,135.0820128,800
25 May 20183,148.40993,156.72613,131.06813,141.30303,141.3030128,600
24 May 20183,167.93903,173.53103,152.06913,154.65093,154.6509124,100
23 May 20183,205.43703,205.43703,168.96413,168.96413,168.9641157,800
22 May 20183,211.24713,214.58913,192.22803,214.35013,214.3501144,300
21 May 20183,206.17603,219.74003,203.33593,213.84013,213.8401164,500
18 May 20183,151.08203,193.45293,144.77593,193.30303,193.3030136,500
17 May 20183,170.00613,172.76613,148.62113,154.28303,154.2830114,000
16 May 20183,180.22613,191.94803,166.81103,169.56493,169.5649130,500
15 May 20183,180.42503,192.80693,164.51813,192.11793,192.1179124,500
14 May 20183,167.04203,183.81593,163.47613,174.03203,174.0320129,300
11 May 20183,179.79713,180.75613,162.21193,163.26293,163.2629130,700
10 May 20183,169.05003,176.13793,155.53303,174.41313,174.4131133,000
09 May 20183,160.13793,165.37303,145.65703,159.14993,159.1499122,600
08 May 20183,135.29593,169.70093,134.06203,161.49803,161.4980146,900
07 May 20183,094.89893,136.83593,091.65803,136.64503,136.6450138,900
04 May 20183,093.11693,104.09303,086.78493,091.03303,091.0330118,700
03 May 20183,074.51713,105.65993,056.15703,100.85893,100.8589140,000
02 May 20183,087.40893,097.60403,064.76293,081.17703,081.1770134,200
27 Apr 20183,082.41503,088.03493,049.91413,082.23193,082.2319131,200
26 Apr 20183,119.49613,121.93313,067.92903,075.03003,075.0300134,000
25 Apr 20183,112.39793,122.90803,107.00103,117.97413,117.9741127,300
24 Apr 20183,069.74613,136.04003,069.74613,128.92703,128.9270162,300
23 Apr 20183,063.44313,085.05693,045.93703,068.01203,068.0120131,700
20 Apr 20183,105.46193,111.17093,065.92093,071.54303,071.5430155,100
19 Apr 20183,094.27393,127.43903,090.28713,117.37603,117.3760160,100
18 Apr 20183,091.90993,096.88893,041.62503,091.39893,091.3989159,300
17 Apr 20183,112.97513,118.76003,064.02813,066.79713,066.7971147,200
16 Apr 20183,152.88793,153.10603,096.10013,110.64893,110.6489154,400
13 Apr 20183,192.04203,197.89603,155.50613,159.05203,159.0520127,600
12 Apr 20183,203.27813,205.25203,177.04913,180.15803,180.1580148,200
11 Apr 20183,197.37213,220.84503,191.58693,208.08203,208.0820175,900
10 Apr 20183,144.25713,190.64893,139.08113,190.32203,190.3220168,200
09 Apr 20183,125.44193,146.09303,110.30303,138.29393,138.2939139,600
04 Apr 20183,147.04913,163.34013,128.86693,131.11113,131.1111147,000
03 Apr 20183,130.01293,144.33203,119.13213,136.63313,136.6331152,200
02 Apr 20183,169.77913,192.34013,159.98613,163.17903,163.1790177,700
30 Mar 20183,161.78593,177.72093,152.88893,168.89703,168.8970154,600
29 Mar 20183,127.26293,174.50903,098.24713,160.53103,160.5310170,300
28 Mar 20183,130.57103,165.21293,117.53393,122.29003,122.2900163,500
27 Mar 20183,164.79813,172.77813,143.57013,166.64893,166.6489189,100
26 Mar 20183,117.31913,134.27593,091.45803,133.72193,133.7219186,400
23 Mar 20183,172.77203,188.23513,110.66413,152.76103,152.7610275,500
22 Mar 20183,281.26493,288.79713,242.76203,263.48003,263.4800150,400
21 Mar 20183,299.73103,314.20903,268.87793,280.95193,280.9519168,400
20 Mar 20183,257.21903,292.57403,252.43313,290.63993,290.6399139,900
19 Mar 20183,264.92803,280.56693,251.04713,279.25203,279.2520138,000
16 Mar 20183,290.20903,300.56493,269.28303,269.88213,269.8821141,200
15 Mar 20183,277.51393,297.09793,273.20093,291.11213,291.1121148,600
14 Mar 20183,298.66603,304.97903,287.35603,291.38213,291.3821157,500
13 Mar 20183,324.12213,333.87503,307.37603,310.23903,310.2390177,100
12 Mar 20183,319.20903,333.56103,313.55493,326.69903,326.6990206,500
09 Mar 20183,291.42603,309.71513,283.55913,307.16603,307.1660168,400
08 Mar 20183,268.34693,289.49713,261.55203,288.40603,288.4060149,800
07 Mar 20183,288.86503,308.40603,264.76393,271.66803,271.6680168,700
06 Mar 20183,266.48713,290.25293,243.65413,289.64213,289.6421195,400
05 Mar 20183,255.87113,269.39993,236.71703,256.92603,256.9260144,800
02 Mar 20183,248.44603,269.93803,242.26713,254.52813,254.5281150,900
01 Mar 20183,235.08913,280.14893,228.58503,273.75493,273.7549159,100
28 Feb 20183,264.05913,277.83203,239.84403,259.40803,259.4080151,000
27 Feb 20183,328.67213,328.67213,284.62893,292.06813,292.0681174,200
26 Feb 20183,307.29493,335.98613,281.61503,329.57403,329.5740188,600
23 Feb 20183,275.42903,294.13403,258.48803,289.02393,289.0239145,800
22 Feb 20183,237.56913,269.91603,234.11503,268.55913,268.5591138,700
14 Feb 20183,188.24803,203.49713,171.38403,199.15893,199.1589100,300
13 Feb 20183,176.10693,219.21703,176.10693,184.95903,184.9590151,500
12 Feb 20183,128.37113,168.12603,113.60503,154.12503,154.1250153,300
09 Feb 20183,172.85113,180.11013,062.74293,129.85113,129.8511256,400
08 Feb 20183,281.04593,307.16213,225.71193,262.05003,262.0500201,300
07 Feb 20183,412.74393,425.53813,304.00713,309.26003,309.2600260,900
06 Feb 20183,418.01003,440.12403,364.21613,370.65213,370.6521280,600
05 Feb 20183,411.66993,487.72093,406.24103,487.49713,487.4971217,700
02 Feb 20183,419.22513,463.16413,388.86013,462.08113,462.0811208,100
01 Feb 20183,478.66993,495.09303,424.41893,446.98003,446.9800260,500
31 Jan 20183,470.50903,495.45293,454.72613,480.83303,480.8330207,300
30 Jan 20183,511.50103,523.05103,484.65603,488.00903,488.0090186,400
29 Jan 20183,563.63993,587.03203,510.26903,523.00103,523.0010236,000
26 Jan 20183,535.49293,574.90503,534.19513,558.12893,558.1289222,700
25 Jan 20183,555.16803,571.48103,528.03493,548.30693,548.3069243,400
24 Jan 20183,553.47903,569.48903,527.11213,559.46513,559.4651253,000
23 Jan 20183,504.34403,547.22193,504.34403,546.50493,546.5049238,700
22 Jan 20183,476.99393,503.38603,475.67313,501.36213,501.3621217,500
19 Jan 20183,481.62013,498.43413,474.29203,487.86403,487.8640247,500
18 Jan 20183,449.88113,476.54593,448.78913,474.75393,474.7539220,000
17 Jan 20183,438.57593,465.20513,430.51103,444.67093,444.6709261,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...