UK Markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,447.99-16.29 (-0.47%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20213,446.783,470.663,435.463,447.993,447.991,415,102,436
02 Aug 20213,385.693,464.293,367.643,464.293,464.29432,900
30 Jul 20213,398.203,404.883,370.453,397.363,397.36381,400
29 Jul 20213,403.843,416.613,382.573,411.723,411.72344,600
28 Jul 20213,355.823,385.543,312.723,361.593,361.59395,800
27 Jul 20213,467.453,483.873,380.283,381.183,381.18469,100
26 Jul 20213,538.013,538.013,424.743,467.443,467.44442,900
23 Jul 20213,571.723,571.853,541.513,550.403,550.40446,400
22 Jul 20213,563.663,576.473,558.293,574.733,574.73381,100
21 Jul 20213,543.053,569.093,543.053,562.663,562.66339,000
20 Jul 20213,515.073,538.643,509.193,536.793,536.79293,800
19 Jul 20213,530.493,544.883,506.343,539.123,539.12336,800
16 Jul 20213,559.533,566.003,537.733,539.303,539.30366,000
15 Jul 20213,519.063,565.933,514.263,564.593,564.59363,300
14 Jul 20213,560.833,560.833,525.493,528.503,528.50372,200
13 Jul 20213,547.593,567.483,542.823,566.523,566.52362,400
12 Jul 20213,545.203,565.033,527.393,547.843,547.84403,600
09 Jul 20213,512.233,529.313,485.053,524.093,524.09349,900
08 Jul 20213,557.223,558.683,521.063,525.503,525.50350,900
07 Jul 20213,508.593,557.883,504.473,553.723,553.72318,800
06 Jul 20213,533.133,538.353,496.933,530.263,530.26314,100
05 Jul 20213,516.923,534.323,510.583,534.323,534.32288,100
02 Jul 20213,569.893,569.893,514.343,518.763,518.76291,900
01 Jul 20213,600.553,607.703,573.943,588.783,588.78291,900
30 Jun 20213,572.623,594.123,569.503,591.203,591.20268,200
29 Jun 20213,601.683,601.833,570.533,573.183,573.18306,100
28 Jun 20213,612.253,614.363,594.223,606.373,606.37321,300
25 Jun 20213,567.383,614.303,564.523,607.563,607.56346,100
24 Jun 20213,568.583,570.493,548.823,566.653,566.65335,400
23 Jun 20213,559.403,577.473,549.853,566.223,566.22310,700
22 Jun 20213,539.793,560.193,536.813,557.413,557.41307,500
21 Jun 20213,515.503,540.303,504.013,529.183,529.18280,900
18 Jun 20213,520.503,535.623,503.183,525.103,525.10296,700
17 Jun 20213,508.323,534.203,507.353,525.603,525.60277,200
16 Jun 20213,556.713,561.093,513.563,518.333,518.33312,600
15 Jun 20213,587.473,592.953,547.193,556.563,556.56349,200
11 Jun 20213,614.113,614.403,587.153,589.753,589.75360,600
10 Jun 20213,587.533,624.343,584.133,610.863,610.86318,200
09 Jun 20213,576.803,598.713,572.643,591.403,591.40298,300
08 Jun 20213,598.753,621.523,563.253,580.113,580.11304,500
07 Jun 20213,597.143,600.383,581.903,599.543,599.54303,700
04 Jun 20213,565.473,618.803,561.893,591.843,591.84330,900
03 Jun 20213,595.423,618.513,584.213,584.213,584.21354,200
02 Jun 20213,626.333,629.293,584.603,597.143,597.14348,600
01 Jun 20213,608.603,626.073,581.913,624.713,624.71352,800
31 May 20213,600.073,615.663,580.653,615.483,615.48331,500
28 May 20213,610.773,622.183,582.363,600.783,600.78349,200
27 May 20213,585.733,626.363,579.263,608.853,608.85309,600
26 May 20213,586.843,603.493,585.373,593.363,593.36342,000
25 May 20213,502.543,584.583,502.443,581.343,581.34341,200
24 May 20213,486.273,498.303,469.873,497.283,497.28289,500
21 May 20213,510.843,518.383,479.673,486.563,486.56283,800
20 May 20213,500.883,517.743,486.073,506.943,506.94326,000
19 May 20213,521.113,521.113,503.823,510.963,510.96278,300
18 May 20213,520.653,529.013,510.863,529.013,529.01271,300
17 May 20213,490.413,530.513,490.143,517.623,517.62322,100
14 May 20213,436.093,490.643,422.563,490.383,490.38337,000
13 May 20213,432.143,448.023,418.383,429.543,429.54319,300
12 May 20213,429.753,466.373,428.393,462.753,462.75311,400
11 May 20213,406.603,448.103,384.703,441.853,441.85350,900
10 May 20213,423.593,429.743,401.933,427.993,427.99374,200
07 May 20213,446.413,457.893,416.783,418.873,418.87353,800
06 May 20213,446.073,471.243,426.853,441.283,441.28310,400
30 Apr 20213,468.303,469.093,426.903,446.863,446.86312,700
29 Apr 20213,458.083,478.233,447.593,474.903,474.90276,600
28 Apr 20213,432.163,457.073,423.333,457.073,457.07247,400
27 Apr 20213,440.093,443.853,417.263,442.613,442.61253,000
26 Apr 20213,484.113,497.123,438.573,441.173,441.17277,000
23 Apr 20213,462.093,482.363,456.333,474.173,474.17249,400
22 Apr 20213,482.833,485.363,456.323,465.113,465.11251,100
21 Apr 20213,456.303,481.253,450.113,472.933,472.93253,800
20 Apr 20213,467.153,494.303,463.463,472.943,472.94285,300
19 Apr 20213,427.553,479.013,414.363,477.553,477.55302,700
16 Apr 20213,407.193,432.633,394.133,426.623,426.62258,600
15 Apr 20213,409.613,409.613,373.093,398.993,398.99234,000
14 Apr 20213,397.023,420.033,392.983,416.723,416.72233,200
13 Apr 20213,411.293,425.393,387.903,396.473,396.47270,600
12 Apr 20213,445.973,456.163,403.903,412.953,412.95309,600
09 Apr 20213,475.443,475.453,442.143,450.683,450.68280,100
08 Apr 20213,467.493,495.913,459.323,482.553,482.55331,800
07 Apr 20213,483.423,483.423,453.193,479.633,479.63295,800
06 Apr 20213,491.633,493.283,471.763,482.973,482.97234,700
02 Apr 20213,472.633,487.593,462.833,484.393,484.39262,700
01 Apr 20213,444.813,470.033,438.833,466.333,466.33275,200
31 Mar 20213,452.213,452.213,420.833,441.913,441.91283,000
30 Mar 20213,432.533,457.633,423.323,456.683,456.68285,400
29 Mar 20213,429.633,449.833,409.893,435.303,435.30284,800
26 Mar 20213,373.323,423.223,373.323,418.333,418.33274,600
25 Mar 20213,355.073,382.233,344.973,363.593,363.59270,700
24 Mar 20213,394.133,415.293,362.183,367.063,367.06317,400
23 Mar 20213,445.343,445.423,390.053,411.513,411.51326,400
22 Mar 20213,406.123,443.663,404.233,443.443,443.44312,600
19 Mar 20213,423.873,439.523,389.293,404.663,404.66309,200
18 Mar 20213,449.643,478.153,449.383,463.073,463.07284,400
17 Mar 20213,435.733,454.063,410.283,445.553,445.55280,100
16 Mar 20213,424.653,448.883,406.183,446.733,446.73316,700
15 Mar 20213,441.883,457.493,392.513,419.953,419.95367,800
12 Mar 20213,447.203,454.513,417.243,453.083,453.08358,000
11 Mar 20213,369.903,436.833,369.903,436.833,436.83322,100
10 Mar 20213,389.843,397.033,354.823,357.743,357.74299,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...