000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20192,584.64822,597.28932,569.70042,591.69362,591.69362,519,302,712
Jan 23, 20192,575.25812,589.51292,572.40502,581.00392,581.0039131,400
Jan 22, 20192,609.64212,609.64212,573.06202,579.70412,579.7041152,500
Jan 21, 20192,599.05812,618.98002,599.05812,610.50902,610.5090163,400
Jan 18, 20192,567.73902,598.88402,565.90412,596.00612,596.0061190,800
Jan 17, 20192,573.57592,582.55592,557.71092,559.63702,559.6370162,500
Jan 16, 20192,569.07012,574.23612,563.00612,570.42212,570.4221149,300
Jan 15, 20192,537.37012,571.50202,532.43312,570.34502,570.3450160,300
Jan 14, 20192,553.32792,556.29392,533.01002,535.76492,535.7649144,800
Jan 11, 20192,539.54912,554.78712,533.35892,553.83112,553.8311149,400
Jan 10, 20192,543.85302,551.82592,531.66412,535.09912,535.0991159,900
Jan 09, 20192,536.41702,574.40802,536.15702,544.34502,544.3450191,900
Jan 08, 20192,530.30002,531.34502,520.16502,526.46192,526.4619158,100
Jan 07, 20192,528.69902,536.97802,515.50812,533.08912,533.0891177,300
Jan 04, 20192,446.01902,515.31592,440.90702,514.86792,514.8679168,900
Jan 03, 20192,461.78302,488.47902,455.92602,464.36302,464.3630124,400
Jan 02, 20192,497.88112,500.27812,456.42312,465.29102,465.2910109,900
Dec 28, 20182,483.61692,505.11402,478.32502,493.89602,493.8960119,200
Dec 27, 20182,527.71702,532.00202,483.08592,483.08592,483.0859135,400
Dec 26, 20182,501.12012,513.82592,492.07592,498.29392,498.2939108,800
Dec 25, 20182,503.95002,513.96412,462.84502,504.81912,504.8191136,500
Dec 24, 20182,506.73712,529.43992,500.44312,527.00712,527.007197,300
Dec 21, 20182,526.55402,527.42092,498.69412,516.25102,516.2510115,700
Dec 20, 20182,544.50492,554.85892,516.01902,536.26812,536.2681120,600
Dec 19, 20182,578.67502,579.87402,547.07792,549.56302,549.5630107,700
Dec 18, 20182,583.63402,599.14792,563.57302,576.64992,576.6499117,000
Dec 17, 20182,587.26292,598.96702,573.86692,597.97412,597.9741117,400
Dec 14, 20182,627.28302,629.16412,593.74102,593.74102,593.7410145,900
Dec 13, 20182,607.14402,645.83692,599.45902,634.04912,634.0491150,700
Dec 12, 20182,608.11402,610.00902,595.07502,602.15312,602.1531103,500
Dec 11, 20182,587.01492,596.14602,583.19602,594.08792,594.0879101,300
Dec 10, 20182,589.19412,599.76202,576.24192,584.58202,584.5820113,200
Dec 07, 20182,609.34112,614.58202,599.27812,605.88792,605.8879109,100
Dec 06, 20182,629.82012,633.67802,603.13212,605.18092,605.1809141,700
Dec 05, 20182,629.83302,660.38892,625.91312,649.80492,649.8049154,500
Dec 04, 20182,651.56102,666.07792,644.89602,665.95802,665.9580167,900
Dec 03, 20182,647.13212,665.29812,629.18412,654.79812,654.7981207,500
Nov 30, 20182,564.56402,590.21002,555.32202,588.18802,588.1880139,300
Nov 29, 20182,613.78102,617.54812,567.44312,567.44312,567.4431157,200
Nov 28, 20182,575.45412,601.96292,561.56202,601.73712,601.7371146,000
Nov 27, 20182,585.82592,592.53492,566.16602,574.67902,574.6790123,700
Nov 26, 20182,580.84202,594.99712,568.03492,575.81012,575.8101134,300
Nov 23, 20182,640.66702,642.03592,577.35112,579.48292,579.4829191,500
Nov 22, 20182,655.89602,658.00102,634.48292,645.43412,645.4341149,300
Nov 21, 20182,619.82102,653.79592,617.77592,651.50492,651.5049182,600
Nov 20, 20182,684.28712,690.83012,643.35892,645.85502,645.8550215,900
Nov 19, 20182,681.89892,703.51202,674.17802,703.51202,703.5120231,700
Nov 16, 20182,669.78002,695.56912,657.03392,679.11012,679.1101242,200
Nov 15, 20182,632.13792,668.16992,631.88792,668.16992,668.1699207,800
Nov 14, 20182,648.30912,658.30692,627.95702,632.24292,632.2429238,400
Nov 13, 20182,600.50002,666.48512,597.34792,654.87992,654.8799249,300
Nov 12, 20182,593.20002,631.16992,590.21092,630.52002,630.5200175,000
Nov 09, 20182,621.23802,621.23802,598.16092,598.87212,598.8721152,400
Nov 08, 20182,660.08692,662.36892,632.30102,635.63212,635.6321159,600
Nov 07, 20182,659.84502,675.67702,639.24612,641.34202,641.3420173,200
Nov 06, 20182,660.71902,660.86302,635.32102,659.35602,659.3560163,700
Nov 05, 20182,665.42702,673.18802,639.27102,665.43092,665.4309193,800
Nov 02, 20182,649.25102,676.47612,628.87012,676.47612,676.4761225,000
Nov 01, 20182,617.03302,636.79912,603.65092,606.23712,606.2371200,900
Oct 31, 20182,573.01492,612.92212,567.02712,602.78302,602.7830180,600
Oct 30, 20182,538.57402,586.91892,521.78392,568.04812,568.0481166,700
Oct 29, 20182,593.59112,595.53712,529.18802,542.10302,542.1030134,200
Oct 26, 20182,610.89792,626.11602,580.84502,598.84692,598.8469158,900
Oct 25, 20182,540.93512,606.10112,531.53492,603.80002,603.8000162,000
Oct 24, 20182,579.97192,640.40212,577.77292,603.29492,603.2949160,100
Oct 23, 20182,652.64792,659.81202,583.26102,594.82592,594.8259178,300
Oct 22, 20182,565.64402,675.40602,565.64402,654.87602,654.8760211,900
Oct 19, 20182,460.08112,553.38702,449.19702,550.46512,550.4651147,300
Oct 18, 20182,544.91092,544.91092,485.61892,486.41892,486.4189125,400
Oct 17, 20182,574.31302,582.54912,517.57302,561.61402,561.6140130,000
Oct 16, 20182,567.76392,597.71512,536.44092,546.33012,546.3301119,400
Oct 15, 20182,605.91212,611.96902,564.73802,568.09792,568.0979118,600
Oct 12, 20182,574.04202,615.91702,536.66502,606.91312,606.9131170,100
Oct 11, 20182,643.07402,661.28592,560.31592,583.45802,583.4580197,200
Oct 10, 20182,723.72412,743.54812,703.06302,725.83692,725.8369113,500
Oct 09, 20182,713.73192,734.31402,711.19702,721.01292,721.0129116,800
Oct 08, 20182,768.20802,771.93802,710.17802,716.51002,716.5100149,500
Sep 28, 20182,794.26392,821.75492,791.83592,821.35012,821.3501134,300
Sep 27, 20182,805.79302,810.50612,786.32202,791.77492,791.7749124,000
Sep 26, 20182,785.31692,827.34112,783.34202,806.81302,806.8130139,600
Sep 25, 20182,775.06592,790.03202,771.15992,781.13892,781.1389112,000
Sep 21, 20182,733.87402,797.48512,722.03202,797.48512,797.4851158,000
Sep 20, 20182,732.16992,743.96512,724.08402,729.24392,729.2439111,400
Sep 19, 20182,694.79912,746.08012,690.99392,730.85012,730.8501141,600
Sep 18, 20182,644.29592,700.19312,644.29592,699.95002,699.9500115,800
Sep 17, 20182,671.29102,671.29102,647.91502,651.78912,651.789188,200
Sep 14, 20182,688.77912,694.91992,675.29002,681.64312,681.6431100,000
Sep 13, 20182,679.20802,689.06202,653.18902,686.57792,686.5779107,300
Sep 12, 20182,659.74392,672.07402,647.16992,656.11012,656.110190,000
Sep 11, 20182,668.48712,680.57302,652.70412,664.80002,664.800099,900
Sep 10, 20182,698.01102,703.42902,667.31692,669.48512,669.4851103,600
Sep 07, 20182,696.67802,728.54592,683.71902,702.30102,702.3010107,500
Sep 06, 20182,697.57792,719.40602,683.74512,691.59302,691.593099,000
Sep 05, 20182,741.37992,745.46702,704.33692,704.33692,704.3369105,000
Sep 04, 20182,720.64792,756.60692,712.37602,750.58012,750.5801109,000
Sep 03, 20182,716.40412,722.85212,692.36402,720.73392,720.7339102,200
Aug 31, 20182,730.11302,744.63112,710.53712,725.25002,725.2500109,800
Aug 30, 20182,769.33202,780.52712,736.34592,737.73712,737.7371106,100
Aug 29, 20182,774.86502,778.53912,762.35012,769.29492,769.2949100,200
Aug 28, 20182,782.29302,791.38992,769.40092,777.98102,777.9810118,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...