Canada Markets open in 40 mins

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,613.97+6.88 (+0.19%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20213,595.273,620.963,569.273,613.973,613.97145,413,448
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 06, 2021------
Sep. 03, 20213,602.743,613.953,569.403,581.733,581.7361,450,000
Sep. 02, 20213,559.903,597.373,557.683,597.043,597.0457,270,000
Sep. 01, 20213,543.873,582.323,514.673,567.103,567.1066,730,000
Aug. 31, 20213,519.023,543.943,496.393,543.943,543.9452,420,000
Aug. 30, 20213,535.073,539.493,512.993,528.153,528.1551,280,000
Aug. 27, 20213,494.423,530.193,493.383,522.163,522.1645,530,000
Aug. 26, 20213,537.313,537.323,499.453,501.663,501.6650,290,000
Aug. 25, 20213,517.923,540.393,510.073,540.383,540.3845,000,000
Aug. 24, 20213,482.273,522.703,481.143,514.473,514.4743,020,000
Aug. 23, 20213,436.803,481.253,436.673,477.133,477.1338,470,000
Aug. 20, 20213,442.513,453.153,394.973,427.333,427.3339,110,000
Aug. 19, 20213,475.303,480.463,446.013,465.553,465.5538,240,000
Aug. 18, 20213,442.353,487.443,437.693,485.293,485.2938,920,000
Aug. 17, 20213,512.113,531.733,438.123,446.983,446.9842,290,000
Aug. 16, 20213,514.343,537.853,510.903,517.343,517.3439,110,000
Aug. 13, 20213,514.473,540.083,500.803,516.303,516.3037,820,000
Aug. 12, 20213,522.723,538.403,513.453,524.743,524.7438,110,000
Aug. 11, 20213,527.113,544.093,524.043,532.623,532.6238,380,000
Aug. 10, 20213,488.663,529.933,477.063,529.933,529.9334,510,000
Aug. 09, 20213,441.753,502.843,438.703,494.633,494.6334,990,000
Aug. 06, 20213,465.483,466.393,436.933,458.233,458.2333,680,000
Aug. 05, 20213,461.723,486.163,449.393,466.553,466.5534,840,000
Aug. 04, 20213,442.943,477.603,440.783,477.223,477.2234,870,000
Aug. 03, 20213,446.783,470.663,435.463,447.993,447.99400,700
Aug. 02, 2021------
Jul. 30, 20213,398.203,404.883,370.453,397.363,397.36381,400
Jul. 29, 20213,403.843,416.613,382.573,411.723,411.72344,600
Jul. 28, 20213,355.823,385.543,312.723,361.593,361.59395,800
Jul. 27, 20213,467.453,483.873,380.283,381.183,381.18469,100
Jul. 26, 20213,538.013,538.013,424.743,467.443,467.44442,900
Jul. 23, 20213,571.723,571.853,541.513,550.403,550.40446,400
Jul. 22, 20213,563.663,576.473,558.293,574.733,574.73381,100
Jul. 21, 20213,543.053,569.093,543.053,562.663,562.66339,000
Jul. 20, 20213,515.073,538.643,509.193,536.793,536.79293,800
Jul. 19, 20213,530.493,544.883,506.343,539.123,539.12336,800
Jul. 16, 20213,559.533,566.003,537.733,539.303,539.30366,000
Jul. 15, 20213,519.063,565.933,514.263,564.593,564.59363,300
Jul. 14, 20213,560.833,560.833,525.493,528.503,528.50372,200
Jul. 13, 20213,547.593,567.483,542.823,566.523,566.52362,400
Jul. 12, 20213,545.203,565.033,527.393,547.843,547.84403,600
Jul. 09, 20213,512.233,529.313,485.053,524.093,524.09349,900
Jul. 08, 20213,557.223,558.683,521.063,525.503,525.50350,900
Jul. 07, 20213,508.593,557.883,504.473,553.723,553.72318,800
Jul. 06, 20213,533.133,538.353,496.933,530.263,530.26314,100
Jul. 05, 20213,516.923,534.323,510.583,534.323,534.32288,100
Jul. 02, 20213,569.893,569.893,514.343,518.763,518.76291,900
Jul. 01, 20213,600.553,607.703,573.943,588.783,588.78291,900
Jun. 30, 20213,572.623,594.123,569.503,591.203,591.20268,200
Jun. 29, 20213,601.683,601.833,570.533,573.183,573.18306,100
Jun. 28, 20213,612.253,614.363,594.223,606.373,606.37321,300
Jun. 25, 20213,567.383,614.303,564.523,607.563,607.56346,100
Jun. 24, 20213,568.583,570.493,548.823,566.653,566.65335,400
Jun. 23, 20213,559.403,577.473,549.853,566.223,566.22310,700
Jun. 22, 20213,539.793,560.193,536.813,557.413,557.41307,500
Jun. 21, 20213,515.503,540.303,504.013,529.183,529.18280,900
Jun. 18, 20213,520.503,535.623,503.183,525.103,525.10296,700
Jun. 17, 20213,508.323,534.203,507.353,525.603,525.60277,200
Jun. 16, 20213,556.713,561.093,513.563,518.333,518.33312,600
Jun. 15, 20213,587.473,592.953,547.193,556.563,556.56349,200
Jun. 11, 20213,614.113,614.403,587.153,589.753,589.75360,600
Jun. 10, 20213,587.533,624.343,584.133,610.863,610.86318,200
Jun. 09, 20213,576.803,598.713,572.643,591.403,591.40298,300
Jun. 08, 20213,598.753,621.523,563.253,580.113,580.11304,500
Jun. 07, 20213,597.143,600.383,581.903,599.543,599.54303,700
Jun. 04, 20213,565.473,618.803,561.893,591.843,591.84330,900
Jun. 03, 20213,595.423,618.513,584.213,584.213,584.21354,200
Jun. 02, 20213,626.333,629.293,584.603,597.143,597.14348,600
Jun. 01, 20213,608.603,626.073,581.913,624.713,624.71352,800
May 31, 20213,600.073,615.663,580.653,615.483,615.48331,500
May 28, 20213,610.773,622.183,582.363,600.783,600.78349,200
May 27, 20213,585.733,626.363,579.263,608.853,608.85309,600
May 26, 20213,586.843,603.493,585.373,593.363,593.36342,000
May 25, 20213,502.543,584.583,502.443,581.343,581.34341,200
May 24, 20213,486.273,498.303,469.873,497.283,497.28289,500
May 21, 20213,510.843,518.383,479.673,486.563,486.56283,800
May 20, 20213,500.883,517.743,486.073,506.943,506.94326,000
May 19, 20213,521.113,521.113,503.823,510.963,510.96278,300
May 18, 20213,520.653,529.013,510.863,529.013,529.01271,300
May 17, 20213,490.413,530.513,490.143,517.623,517.62322,100
May 14, 20213,436.093,490.643,422.563,490.383,490.38337,000
May 13, 20213,432.143,448.023,418.383,429.543,429.54319,300
May 12, 20213,429.753,466.373,428.393,462.753,462.75311,400
May 11, 20213,406.603,448.103,384.703,441.853,441.85350,900
May 10, 20213,423.593,429.743,401.933,427.993,427.99374,200
May 07, 20213,446.413,457.893,416.783,418.873,418.87353,800
May 06, 20213,446.073,471.243,426.853,441.283,441.28310,400
Apr. 30, 20213,468.303,469.093,426.903,446.863,446.86312,700
Apr. 29, 20213,458.083,478.233,447.593,474.903,474.90276,600
Apr. 28, 20213,432.163,457.073,423.333,457.073,457.07247,400
Apr. 27, 20213,440.093,443.853,417.263,442.613,442.61253,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...