000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20182,777.24932,777.70312,741.27222,744.46922,744.46921,932,443,504
14 Aug 20182,780.73612,789.44412,766.56912,780.96512,780.9651109,600
13 Aug 20182,769.01712,789.79812,742.56012,785.87212,785.8721127,500
10 Aug 20182,791.40212,806.11502,777.50612,795.31012,795.3101121,500
09 Aug 20182,729.57912,801.65892,726.21512,794.38212,794.3821151,700
08 Aug 20182,771.12892,779.91212,741.06692,744.07012,744.0701147,700
07 Aug 20182,711.73612,779.37402,696.03912,779.37402,779.3740149,600
06 Aug 20182,736.52592,760.47412,692.32202,705.15702,705.1570129,800
03 Aug 20182,763.39602,777.65702,740.43192,740.44312,740.4431127,000
02 Aug 20182,815.34402,815.34402,726.48292,768.02392,768.0239174,200
01 Aug 20182,882.50612,897.39992,823.92902,824.53392,824.5339149,500
31 Jul 20182,866.89892,884.67992,854.32012,876.40092,876.4009118,900
30 Jul 20182,871.93992,896.01102,850.29592,869.05002,869.0500151,700
27 Jul 20182,879.68992,889.69412,864.11012,873.59402,873.5940146,400
26 Jul 20182,905.79392,915.29712,875.70092,882.22512,882.2251168,400
25 Jul 20182,911.45292,912.31302,894.03912,903.64702,903.6470167,800
24 Jul 20182,862.26712,911.46512,862.26712,905.56202,905.5620229,600
23 Jul 20182,815.20092,863.57102,809.61602,859.54202,859.5420173,400
20 Jul 20182,769.75392,837.86212,753.84012,829.27102,829.2710145,900
19 Jul 20182,791.01612,805.01102,764.48612,772.54492,772.5449114,500
18 Jul 20182,801.77712,818.39502,786.04002,787.25712,787.2571121,000
17 Jul 20182,806.88502,806.91892,774.76202,798.12602,798.1260105,400
16 Jul 20182,827.08202,837.50902,804.49292,814.04202,814.0420107,800
13 Jul 20182,831.42802,835.46292,818.84792,831.18412,831.1841117,700
12 Jul 20182,771.04102,844.19312,771.04102,837.65892,837.6589147,000
11 Jul 20182,780.70412,794.36012,752.43512,777.77102,777.7710126,800
10 Jul 20182,819.71192,828.49292,800.62502,827.62502,827.6250117,100
09 Jul 20182,752.44702,815.79002,752.44702,815.11012,815.1101121,500
06 Jul 20182,731.35302,768.87402,691.02102,747.22902,747.2290136,300
05 Jul 20182,755.33912,777.52292,727.93992,733.88212,733.8821129,200
04 Jul 20182,776.63212,793.17902,754.15502,759.12602,759.1260123,300
03 Jul 20182,774.57012,786.88792,722.44902,786.88792,786.8879142,500
02 Jul 20182,841.58012,845.67992,756.81492,775.55692,775.5569137,000
29 Jun 20182,789.81102,848.37212,782.38112,847.41802,847.4180125,700
28 Jun 20182,799.90412,825.98712,782.44602,786.89702,786.8970118,400
27 Jun 20182,842.39602,854.25812,798.80002,813.17802,813.1780129,400
26 Jun 20182,829.99512,850.24002,803.78492,844.50812,844.5081125,900
25 Jun 20182,903.45002,908.62402,857.87112,859.33592,859.3359121,900
22 Jun 20182,855.58502,891.96902,837.14402,889.76002,889.7600126,100
21 Jun 20182,912.00292,940.58592,872.61892,875.81012,875.8101154,400
20 Jun 20182,889.98392,925.56102,872.16312,915.73102,915.7310144,300
19 Jun 20182,982.64992,984.97092,871.35502,907.82202,907.8220230,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...