Singapore markets open in 8 hours 11 minutes

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,637.57+42.48 (+1.18%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20213,602.823,637.723,591.993,637.573,637.571,743,927,332
07 Dec 20213,611.223,614.223,572.573,595.093,595.09403,800
06 Dec 20213,615.243,626.133,586.813,589.313,589.31418,700
03 Dec 20213,576.453,608.473,573.213,607.433,607.43377,600
02 Dec 20213,573.253,586.873,567.143,573.843,573.84354,000
01 Dec 20213,561.893,576.893,558.693,576.893,576.89329,900
30 Nov 20213,570.753,582.123,546.363,563.893,563.89349,200
29 Nov 20213,528.673,563.683,526.363,562.703,562.70333,600
26 Nov 20213,576.113,576.113,554.883,564.093,564.09301,000
25 Nov 20213,593.393,597.153,579.533,584.183,584.18306,500
24 Nov 20213,590.023,602.743,575.293,592.703,592.70336,800
23 Nov 20213,580.513,598.383,577.363,589.093,589.09360,000
22 Nov 20213,562.763,585.193,562.753,582.083,582.08330,000
19 Nov 20213,519.283,561.913,517.653,560.373,560.37318,000
18 Nov 20213,531.493,537.983,513.113,520.713,520.71312,400
17 Nov 20213,518.563,537.513,513.523,537.373,537.37276,700
16 Nov 20213,530.463,549.773,517.813,521.793,521.79310,400
15 Nov 20213,542.903,550.443,521.293,533.303,533.30313,000
12 Nov 20213,534.153,543.653,527.393,539.103,539.10308,700
11 Nov 20213,486.453,534.203,482.833,532.793,532.79322,100
10 Nov 20213,498.943,498.943,448.443,492.463,492.46307,000
09 Nov 20213,507.113,514.953,489.043,507.003,507.00287,300
08 Nov 20213,491.973,507.273,484.243,498.633,498.63298,200
05 Nov 20213,520.213,525.873,491.463,491.573,491.57354,500
04 Nov 20213,505.893,527.953,503.013,526.873,526.87319,400
03 Nov 20213,501.113,512.613,480.493,498.543,498.54306,600
02 Nov 20213,543.383,559.053,477.663,505.633,505.63417,600
01 Nov 20213,530.403,556.593,519.293,544.483,544.48382,300
29 Oct 20213,519.333,547.343,502.803,547.343,547.34358,800
28 Oct 20213,548.703,552.043,509.493,518.423,518.42378,200
27 Oct 20213,589.863,589.863,553.133,562.313,562.31350,600
26 Oct 20213,612.833,625.023,589.713,597.643,597.64337,300
25 Oct 20213,574.263,611.093,564.213,609.863,609.86321,200
22 Oct 20213,594.753,607.583,578.763,582.603,582.60353,200
21 Oct 20213,590.053,610.963,576.353,594.783,594.78352,300
20 Oct 20213,583.243,596.053,574.303,587.003,587.00344,200
19 Oct 20213,562.303,596.793,560.623,593.153,593.15334,200
18 Oct 20213,571.053,571.053,539.483,568.143,568.14341,000
15 Oct 20213,551.993,578.773,542.693,572.373,572.37320,300
14 Oct 20213,555.113,569.693,547.183,558.283,558.28295,000
13 Oct 20213,543.493,569.133,515.653,561.763,561.76325,100
12 Oct 20213,581.303,583.643,515.143,546.943,546.94405,400
11 Oct 20213,600.363,614.703,586.753,591.713,591.71394,400
08 Oct 20213,609.093,612.553,571.733,592.173,592.17407,200
30 Sep 20213,541.933,572.433,541.933,568.173,568.17395,600
29 Sep 20213,573.523,573.523,518.053,536.293,536.29452,500
28 Sep 20213,577.893,610.923,568.823,602.223,602.22444,200
27 Sep 20213,625.963,640.813,559.923,582.833,582.83510,800
24 Sep 20213,637.873,651.433,607.793,613.073,613.07507,300
23 Sep 20213,651.273,670.953,632.283,642.223,642.22535,000
22 Sep 20213,563.213,629.453,560.503,628.493,628.49472,300
17 Sep 20213,595.273,620.963,569.273,613.973,613.97516,900
16 Sep 20213,664.843,677.923,606.733,607.093,607.09546,700
15 Sep 20213,651.163,677.533,638.323,656.223,656.22475,000
14 Sep 20213,709.633,723.853,655.633,662.603,662.60565,000
13 Sep 20213,699.253,716.833,692.823,715.373,715.37557,500
10 Sep 20213,691.193,722.873,681.643,703.113,703.11635,200
09 Sep 20213,666.823,693.453,662.163,693.133,693.13604,800
08 Sep 20213,673.403,695.323,661.003,675.193,675.19586,400
07 Sep 20213,621.713,681.933,615.143,676.593,676.59547,700
06 Sep 20213,580.143,626.293,580.143,621.863,621.86521,700
03 Sep 20213,602.743,613.953,569.403,581.733,581.73614,500
02 Sep 20213,559.903,597.373,557.683,597.043,597.04572,700
01 Sep 20213,543.873,582.323,514.673,567.103,567.10667,300
31 Aug 20213,519.023,543.943,496.393,543.943,543.94524,200
30 Aug 20213,535.073,539.493,512.993,528.153,528.15512,800
27 Aug 20213,494.423,530.193,493.383,522.163,522.16455,300
26 Aug 20213,537.313,537.323,499.453,501.663,501.66502,900
25 Aug 20213,517.923,540.393,510.073,540.383,540.38450,000
24 Aug 20213,482.273,522.703,481.143,514.473,514.47430,200
23 Aug 20213,436.803,481.253,436.673,477.133,477.13384,700
20 Aug 20213,442.513,453.153,394.973,427.333,427.33391,100
19 Aug 20213,475.303,480.463,446.013,465.553,465.55382,400
18 Aug 20213,442.353,487.443,437.693,485.293,485.29389,200
17 Aug 20213,512.113,531.733,438.123,446.983,446.98422,900
16 Aug 20213,514.343,537.853,510.903,517.343,517.34391,100
13 Aug 20213,514.473,540.083,500.803,516.303,516.30378,200
12 Aug 20213,522.723,538.403,513.453,524.743,524.74381,100
11 Aug 20213,527.113,544.093,524.043,532.623,532.62383,800
10 Aug 20213,488.663,529.933,477.063,529.933,529.93345,100
09 Aug 20213,441.753,502.843,438.703,494.633,494.63349,900
06 Aug 20213,465.483,466.393,436.933,458.233,458.23336,800
05 Aug 20213,461.723,486.163,449.393,466.553,466.55348,400
04 Aug 20213,442.943,477.603,440.783,477.223,477.22348,700
03 Aug 20213,446.783,470.663,435.463,447.993,447.99400,700
02 Aug 20213,385.693,464.293,367.643,464.293,464.29432,900
30 Jul 20213,398.203,404.883,370.453,397.363,397.36381,400
29 Jul 20213,403.843,416.613,382.573,411.723,411.72344,600
28 Jul 20213,355.823,385.543,312.723,361.593,361.59395,800
27 Jul 20213,467.453,483.873,380.283,381.183,381.18469,100
26 Jul 20213,538.013,538.013,424.743,467.443,467.44442,900
23 Jul 20213,571.723,571.853,541.513,550.403,550.40446,400
22 Jul 20213,563.663,576.473,558.293,574.733,574.73381,100
21 Jul 20213,543.053,569.093,543.053,562.663,562.66339,000
20 Jul 20213,515.073,538.643,509.193,536.793,536.79293,800
19 Jul 20213,530.493,544.883,506.343,539.123,539.12336,800
16 Jul 20213,559.533,566.003,537.733,539.303,539.30366,000
15 Jul 20213,519.063,565.933,514.263,564.593,564.59363,300
14 Jul 20213,560.833,560.833,525.493,528.503,528.50372,200
13 Jul 20213,547.593,567.483,542.823,566.523,566.52362,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...