000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20182,723.8872,730.3332,665.5922,668.9662,668.966112,400
Aug 16, 20182,691.4262,732.9492,672.7412,705.1922,705.192120,300
Aug 15, 20182,777.2492,777.7032,721.2402,723.2582,723.258116,200
Aug 14, 20182,780.7362,789.4442,766.5692,780.9652,780.965109,600
Aug 13, 20182,769.0172,789.7982,742.5602,785.8722,785.872127,500
Aug 10, 20182,791.4022,806.1152,777.5062,795.3102,795.310121,500
Aug 09, 20182,729.5792,801.6592,726.2152,794.3822,794.382151,700
Aug 08, 20182,771.1292,779.9122,741.0672,744.0702,744.070147,700
Aug 07, 20182,711.7362,779.3742,696.0392,779.3742,779.374149,600
Aug 06, 20182,736.5262,760.4742,692.3222,705.1572,705.157129,800
Aug 03, 20182,763.3962,777.6572,740.4322,740.4432,740.443127,000
Aug 02, 20182,815.3442,815.3442,726.4832,768.0242,768.024174,200
Aug 01, 20182,882.5062,897.4002,823.9292,824.5342,824.534149,500
Jul 31, 20182,866.8992,884.6802,854.3202,876.4012,876.401118,900
Jul 30, 20182,871.9402,896.0112,850.2962,869.0502,869.050151,700
Jul 27, 20182,879.6902,889.6942,864.1102,873.5942,873.594146,400
Jul 26, 20182,905.7942,915.2972,875.7012,882.2252,882.225168,400
Jul 25, 20182,911.4532,912.3132,894.0392,903.6472,903.647167,800
Jul 24, 20182,862.2672,911.4652,862.2672,905.5622,905.562229,600
Jul 23, 20182,815.2012,863.5712,809.6162,859.5422,859.542173,400
Jul 20, 20182,769.7542,837.8622,753.8402,829.2712,829.271145,900
Jul 19, 20182,791.0162,805.0112,764.4862,772.5452,772.545114,500
Jul 18, 20182,801.7772,818.3952,786.0402,787.2572,787.257121,000
Jul 17, 20182,806.8852,806.9192,774.7622,798.1262,798.126105,400
Jul 16, 20182,827.0822,837.5092,804.4932,814.0422,814.042107,800
Jul 13, 20182,831.4282,835.4632,818.8482,831.1842,831.184117,700
Jul 12, 20182,771.0412,844.1932,771.0412,837.6592,837.659147,000
Jul 11, 20182,780.7042,794.3602,752.4352,777.7712,777.771126,800
Jul 10, 20182,819.7122,828.4932,800.6252,827.6252,827.625117,100
Jul 09, 20182,752.4472,815.7902,752.4472,815.1102,815.110121,500
Jul 06, 20182,731.3532,768.8742,691.0212,747.2292,747.229136,300
Jul 05, 20182,755.3392,777.5232,727.9402,733.8822,733.882129,200
Jul 04, 20182,776.6322,793.1792,754.1552,759.1262,759.126123,300
Jul 03, 20182,774.5702,786.8882,722.4492,786.8882,786.888142,500
Jul 02, 20182,841.5802,845.6802,756.8152,775.5572,775.557137,000
Jun 29, 20182,789.8112,848.3722,782.3812,847.4182,847.418125,700
Jun 28, 20182,799.9042,825.9872,782.4462,786.8972,786.897118,400
Jun 27, 20182,842.3962,854.2582,798.8002,813.1782,813.178129,400
Jun 26, 20182,829.9952,850.2402,803.7852,844.5082,844.508125,900
Jun 25, 20182,903.4502,908.6242,857.8712,859.3362,859.336121,900
Jun 22, 20182,855.5852,891.9692,837.1442,889.7602,889.760126,100
Jun 21, 20182,912.0032,940.5862,872.6192,875.8102,875.810154,400
Jun 20, 20182,889.9842,925.5612,872.1632,915.7312,915.731144,300
Jun 19, 20182,982.6502,984.9712,871.3552,907.8222,907.822230,600
Jun 15, 20183,037.4523,048.7973,008.7323,021.9013,021.901144,500
Jun 14, 20183,038.0703,066.0473,032.4063,044.1603,044.160115,500
Jun 13, 20183,071.4643,071.4643,044.1203,049.7973,049.797119,600
Jun 12, 20183,053.0283,081.4473,034.1013,079.8023,079.802113,300
Jun 11, 20183,057.3393,063.6103,037.9143,052.7833,052.783108,600
Jun 08, 20183,100.6043,100.6853,053.2883,067.1483,067.148134,700
Jun 07, 20183,121.1843,128.7153,105.5783,109.4993,109.499127,800
Jun 06, 20183,109.1753,117.5253,103.5333,115.1803,115.180120,200
Jun 05, 20183,088.0083,114.7693,080.0463,114.2063,114.206118,700
Jun 04, 20183,083.4273,098.4023,076.9943,091.1913,091.191114,600
Jun 01, 20183,084.7543,102.0883,059.7863,075.1373,075.137129,900
May 31, 20183,061.8293,098.0763,054.2693,095.4743,095.474140,500
May 30, 20183,081.1423,085.3973,041.0003,041.4433,041.443155,100
May 29, 20183,129.6213,143.2083,112.1533,120.4613,120.461135,700
May 28, 20183,136.8093,149.6653,115.9593,135.0823,135.082128,800
May 25, 20183,148.4103,156.7263,131.0683,141.3033,141.303128,600
May 24, 20183,167.9393,173.5313,152.0693,154.6513,154.651124,100
May 23, 20183,205.4373,205.4373,168.9643,168.9643,168.964157,800
May 22, 20183,211.2473,214.5893,192.2283,214.3503,214.350144,300
May 21, 20183,206.1763,219.7403,203.3363,213.8403,213.840164,500
May 18, 20183,151.0823,193.4533,144.7763,193.3033,193.303136,500
May 17, 20183,170.0063,172.7663,148.6213,154.2833,154.283114,000
May 16, 20183,180.2263,191.9483,166.8113,169.5653,169.565130,500
May 15, 20183,180.4253,192.8073,164.5183,192.1183,192.118124,500
May 14, 20183,167.0423,183.8163,163.4763,174.0323,174.032129,300
May 11, 20183,179.7973,180.7563,162.2123,163.2633,163.263130,700
May 10, 20183,169.0503,176.1383,155.5333,174.4133,174.413133,000
May 09, 20183,160.1383,165.3733,145.6573,159.1503,159.150122,600
May 08, 20183,135.2963,169.7013,134.0623,161.4983,161.498146,900
May 07, 20183,094.8993,136.8363,091.6583,136.6453,136.645138,900
May 04, 20183,093.1173,104.0933,086.7853,091.0333,091.033118,700
May 03, 20183,074.5173,105.6603,056.1573,100.8593,100.859140,000
May 02, 20183,087.4093,097.6043,064.7633,081.1773,081.177134,200
Apr 27, 20183,082.4153,088.0353,049.9143,082.2323,082.232131,200
Apr 26, 20183,119.4963,121.9333,067.9293,075.0303,075.030134,000
Apr 25, 20183,112.3983,122.9083,107.0013,117.9743,117.974127,300
Apr 24, 20183,069.7463,136.0403,069.7463,128.9273,128.927162,300
Apr 23, 20183,063.4433,085.0573,045.9373,068.0123,068.012131,700
Apr 20, 20183,105.4623,111.1713,065.9213,071.5433,071.543155,100
Apr 19, 20183,094.2743,127.4393,090.2873,117.3763,117.376160,100
Apr 18, 20183,091.9103,096.8893,041.6253,091.3993,091.399159,300
Apr 17, 20183,112.9753,118.7603,064.0283,066.7973,066.797147,200
Apr 16, 20183,152.8883,153.1063,096.1003,110.6493,110.649154,400
Apr 13, 20183,192.0423,197.8963,155.5063,159.0523,159.052127,600
Apr 12, 20183,203.2783,205.2523,177.0493,180.1583,180.158148,200
Apr 11, 20183,197.3723,220.8453,191.5873,208.0823,208.082175,900
Apr 10, 20183,144.2573,190.6493,139.0813,190.3223,190.322168,200
Apr 09, 20183,125.4423,146.0933,110.3033,138.2943,138.294139,600
Apr 04, 20183,147.0493,163.3403,128.8673,131.1113,131.111147,000
Apr 03, 20183,130.0133,144.3323,119.1323,136.6333,136.633152,200
Apr 02, 20183,169.7793,192.3403,159.9863,163.1793,163.179177,700
Mar 30, 20183,161.7863,177.7213,152.8893,168.8973,168.897154,600
Mar 29, 20183,127.2633,174.5093,098.2473,160.5313,160.531170,300
Mar 28, 20183,130.5713,165.2133,117.5343,122.2903,122.290163,500
Mar 27, 20183,164.7983,172.7783,143.5703,166.6493,166.649189,100
Mar 26, 20183,117.3193,134.2763,091.4583,133.7223,133.722186,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...