000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 24, 20183,167.93923,173.53103,152.06913,154.65063,154.65063,818,645,408
May 23, 20183,205.43703,205.43703,168.96413,168.96413,168.9641157,800
May 22, 20183,211.24713,214.58913,192.22803,214.35013,214.3501144,300
May 21, 20183,206.17603,219.74003,203.33593,213.84013,213.8401164,500
May 18, 20183,151.08203,193.45293,144.77593,193.30303,193.3030136,500
May 17, 20183,170.00613,172.76613,148.62113,154.28303,154.2830114,000
May 16, 20183,180.22613,191.94803,166.81103,169.56493,169.5649130,500
May 15, 20183,180.42503,192.80693,164.51813,192.11793,192.1179124,500
May 14, 20183,167.04203,183.81593,163.47613,174.03203,174.0320129,300
May 11, 20183,179.79713,180.75613,162.21193,163.26293,163.2629130,700
May 10, 20183,169.05003,176.13793,155.53303,174.41313,174.4131133,000
May 09, 20183,160.13793,165.37303,145.65703,159.14993,159.1499122,600
May 08, 20183,135.29593,169.70093,134.06203,161.49803,161.4980146,900
May 07, 20183,094.89893,136.83593,091.65803,136.64503,136.6450138,900
May 04, 20183,093.11693,104.09303,086.78493,091.03303,091.0330118,700
May 03, 20183,074.51713,105.65993,056.15703,100.85893,100.8589140,000
May 02, 20183,087.40893,097.60403,064.76293,081.17703,081.1770134,200
Apr 27, 20183,082.41503,088.03493,049.91413,082.23193,082.2319131,200
Apr 26, 20183,119.49613,121.93313,067.92903,075.03003,075.0300134,000
Apr 25, 20183,112.39793,122.90803,107.00103,117.97413,117.9741127,300
Apr 24, 20183,069.74613,136.04003,069.74613,128.92703,128.9270162,300
Apr 23, 20183,063.44313,085.05693,045.93703,068.01203,068.0120131,700
Apr 20, 20183,105.46193,111.17093,065.92093,071.54303,071.5430155,100
Apr 19, 20183,094.27393,127.43903,090.28713,117.37603,117.3760160,100
Apr 18, 20183,091.90993,096.88893,041.62503,091.39893,091.3989159,300
Apr 17, 20183,112.97513,118.76003,064.02813,066.79713,066.7971147,200
Apr 16, 20183,152.88793,153.10603,096.10013,110.64893,110.6489154,400
Apr 13, 20183,192.04203,197.89603,155.50613,159.05203,159.0520127,600
Apr 12, 20183,203.27813,205.25203,177.04913,180.15803,180.1580148,200
Apr 11, 20183,197.37213,220.84503,191.58693,208.08203,208.0820175,900
Apr 10, 20183,144.25713,190.64893,139.08113,190.32203,190.3220168,200
Apr 09, 20183,125.44193,146.09303,110.30303,138.29393,138.2939139,600
Apr 04, 20183,147.04913,163.34013,128.86693,131.11113,131.1111147,000
Apr 03, 20183,130.01293,144.33203,119.13213,136.63313,136.6331152,200
Apr 02, 20183,169.77913,192.34013,159.98613,163.17903,163.1790177,700
Mar 30, 20183,161.78593,177.72093,152.88893,168.89703,168.8970154,600
Mar 29, 20183,127.26293,174.50903,098.24713,160.53103,160.5310170,300
Mar 28, 20183,130.57103,165.21293,117.53393,122.29003,122.2900163,500
Mar 27, 20183,164.79813,172.77813,143.57013,166.64893,166.6489189,100
Mar 26, 20183,117.31913,134.27593,091.45803,133.72193,133.7219186,400
Mar 23, 20183,172.77203,188.23513,110.66413,152.76103,152.7610275,500
Mar 22, 20183,281.26493,288.79713,242.76203,263.48003,263.4800150,400
Mar 21, 20183,299.73103,314.20903,268.87793,280.95193,280.9519168,400
Mar 20, 20183,257.21903,292.57403,252.43313,290.63993,290.6399139,900
Mar 19, 20183,264.92803,280.56693,251.04713,279.25203,279.2520138,000
Mar 16, 20183,290.20903,300.56493,269.28303,269.88213,269.8821141,200
Mar 15, 20183,277.51393,297.09793,273.20093,291.11213,291.1121148,600
Mar 14, 20183,298.66603,304.97903,287.35603,291.38213,291.3821157,500
Mar 13, 20183,324.12213,333.87503,307.37603,310.23903,310.2390177,100
Mar 12, 20183,319.20903,333.56103,313.55493,326.69903,326.6990206,500
Mar 09, 20183,291.42603,309.71513,283.55913,307.16603,307.1660168,400
Mar 08, 20183,268.34693,289.49713,261.55203,288.40603,288.4060149,800
Mar 07, 20183,288.86503,308.40603,264.76393,271.66803,271.6680168,700
Mar 06, 20183,266.48713,290.25293,243.65413,289.64213,289.6421195,400
Mar 05, 20183,255.87113,269.39993,236.71703,256.92603,256.9260144,800
Mar 02, 20183,248.44603,269.93803,242.26713,254.52813,254.5281150,900
Mar 01, 20183,235.08913,280.14893,228.58503,273.75493,273.7549159,100
Feb 28, 20183,264.05913,277.83203,239.84403,259.40803,259.4080151,000
Feb 27, 20183,328.67213,328.67213,284.62893,292.06813,292.0681174,200
Feb 26, 20183,307.29493,335.98613,281.61503,329.57403,329.5740188,600
Feb 23, 20183,275.42903,294.13403,258.48803,289.02393,289.0239145,800
Feb 22, 20183,237.56913,269.91603,234.11503,268.55913,268.5591138,700
Feb 14, 20183,188.24803,203.49713,171.38403,199.15893,199.1589100,300
Feb 13, 20183,176.10693,219.21703,176.10693,184.95903,184.9590151,500
Feb 12, 20183,128.37113,168.12603,113.60503,154.12503,154.1250153,300
Feb 09, 20183,172.85113,180.11013,062.74293,129.85113,129.8511256,400
Feb 08, 20183,281.04593,307.16213,225.71193,262.05003,262.0500201,300
Feb 07, 20183,412.74393,425.53813,304.00713,309.26003,309.2600260,900
Feb 06, 20183,418.01003,440.12403,364.21613,370.65213,370.6521280,600
Feb 05, 20183,411.66993,487.72093,406.24103,487.49713,487.4971217,700
Feb 02, 20183,419.22513,463.16413,388.86013,462.08113,462.0811208,100
Feb 01, 20183,478.66993,495.09303,424.41893,446.98003,446.9800260,500
Jan 31, 20183,470.50903,495.45293,454.72613,480.83303,480.8330207,300
Jan 30, 20183,511.50103,523.05103,484.65603,488.00903,488.0090186,400
Jan 29, 20183,563.63993,587.03203,510.26903,523.00103,523.0010236,000
Jan 26, 20183,535.49293,574.90503,534.19513,558.12893,558.1289222,700
Jan 25, 20183,555.16803,571.48103,528.03493,548.30693,548.3069243,400
Jan 24, 20183,553.47903,569.48903,527.11213,559.46513,559.4651253,000
Jan 23, 20183,504.34403,547.22193,504.34403,546.50493,546.5049238,700
Jan 22, 20183,476.99393,503.38603,475.67313,501.36213,501.3621217,500
Jan 19, 20183,481.62013,498.43413,474.29203,487.86403,487.8640247,500
Jan 18, 20183,449.88113,476.54593,448.78913,474.75393,474.7539220,000
Jan 17, 20183,438.57593,465.20513,430.51103,444.67093,444.6709261,000
Jan 16, 20183,403.46903,437.58303,401.96093,436.59403,436.5940211,500
Jan 15, 20183,428.95093,442.50103,402.31203,410.48803,410.4880232,000
Jan 12, 20183,423.87893,435.42413,417.98003,428.94093,428.9409174,100
Jan 11, 20183,415.58503,426.48293,405.63893,425.34503,425.3450173,800
Jan 10, 20183,414.11303,430.21413,398.84203,421.83403,421.8340209,100
Jan 09, 20183,406.11213,417.22803,403.58693,413.89993,413.8999191,500
Jan 08, 20183,391.55303,412.73103,384.55913,409.48003,409.4800236,200
Jan 05, 20183,386.46413,402.06913,380.24513,391.75003,391.7500213,100
Jan 04, 20183,371.00003,392.82593,365.29493,385.71003,385.7100207,000
Jan 03, 20183,347.74293,379.91503,345.28913,369.10793,369.1079213,800
Jan 02, 20183,314.03103,349.05303,314.03103,348.32593,348.3259202,300
Dec 29, 20173,295.24613,308.22513,292.77003,307.17213,307.1721141,600
Dec 28, 20173,272.29103,304.09593,263.72803,296.38503,296.3850175,400
Dec 27, 20173,302.46093,307.08013,270.34913,275.78303,275.7830162,700
Dec 26, 20173,277.83693,307.29913,274.32693,306.12503,306.1250142,400
Dec 25, 20173,296.21093,312.30003,270.44093,280.83913,280.8391142,500
Dec 22, 20173,297.68513,307.32793,293.44193,297.06303,297.0630124,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...