UK markets close in 5 hours 12 minutes

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,613.97+6.87 (+0.19%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20213,595.273,620.963,569.273,613.973,613.97145,413,448
16 Sept 20213,664.843,677.923,606.733,607.093,607.09546,700
15 Sept 20213,651.163,677.533,638.323,656.223,656.22475,000
14 Sept 20213,709.633,723.853,655.633,662.603,662.60565,000
13 Sept 20213,699.253,716.833,692.823,715.373,715.37557,500
10 Sept 20213,691.193,722.873,681.643,703.113,703.11635,200
09 Sept 20213,666.823,693.453,662.163,693.133,693.13604,800
08 Sept 20213,673.403,695.323,661.003,675.193,675.19586,400
07 Sept 20213,621.713,681.933,615.143,676.593,676.59547,700
06 Sept 20213,580.143,626.293,580.143,621.863,621.86521,700
03 Sept 20213,602.743,613.953,569.403,581.733,581.73614,500
02 Sept 20213,559.903,597.373,557.683,597.043,597.04572,700
01 Sept 20213,543.873,582.323,514.673,567.103,567.10667,300
31 Aug 20213,519.023,543.943,496.393,543.943,543.94524,200
30 Aug 20213,535.073,539.493,512.993,528.153,528.15512,800
27 Aug 20213,494.423,530.193,493.383,522.163,522.16455,300
26 Aug 20213,537.313,537.323,499.453,501.663,501.66502,900
25 Aug 20213,517.923,540.393,510.073,540.383,540.38450,000
24 Aug 20213,482.273,522.703,481.143,514.473,514.47430,200
23 Aug 20213,436.803,481.253,436.673,477.133,477.13384,700
20 Aug 20213,442.513,453.153,394.973,427.333,427.33391,100
19 Aug 20213,475.303,480.463,446.013,465.553,465.55382,400
18 Aug 20213,442.353,487.443,437.693,485.293,485.29389,200
17 Aug 20213,512.113,531.733,438.123,446.983,446.98422,900
16 Aug 20213,514.343,537.853,510.903,517.343,517.34391,100
13 Aug 20213,514.473,540.083,500.803,516.303,516.30378,200
12 Aug 20213,522.723,538.403,513.453,524.743,524.74381,100
11 Aug 20213,527.113,544.093,524.043,532.623,532.62383,800
10 Aug 20213,488.663,529.933,477.063,529.933,529.93345,100
09 Aug 20213,441.753,502.843,438.703,494.633,494.63349,900
06 Aug 20213,465.483,466.393,436.933,458.233,458.23336,800
05 Aug 20213,461.723,486.163,449.393,466.553,466.55348,400
04 Aug 20213,442.943,477.603,440.783,477.223,477.22348,700
03 Aug 20213,446.783,470.663,435.463,447.993,447.99400,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...