000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20192,908.942,919.202,902.792,917.322,917.324,127,497,912
09 Dec 20192,914.482,914.482,914.482,914.482,914.48-
06 Dec 20192,902.282,912.012,894.752,912.012,912.01134,100
05 Dec 20192,886.522,902.002,885.082,899.472,899.47-
04 Dec 20192,876.912,882.502,869.422,878.122,878.12-
03 Dec 20192,869.882,884.862,857.322,884.702,884.70123,800
02 Dec 20192,874.452,888.892,870.242,875.812,875.81128,800
29 Nov 20192,885.972,892.392,858.582,871.982,871.98122,600
28 Nov 20192,902.362,909.842,883.432,889.692,889.69119,500
27 Nov 20192,905.402,914.492,893.422,903.192,903.19133,900
26 Nov 20192,912.522,915.042,897.932,907.062,907.06170,000
25 Nov 20192,885.612,906.612,880.652,906.172,906.17178,600
22 Nov 20192,906.242,925.022,873.992,885.292,885.29158,600
21 Nov 20192,902.552,910.362,891.532,903.642,903.64123,500
20 Nov 20192,928.112,930.492,907.422,911.052,911.05137,400
19 Nov 20192,904.282,933.992,902.862,933.992,933.99135,400
18 Nov 20192,889.552,911.382,884.092,909.202,909.20124,400
15 Nov 20192,911.352,917.832,891.202,891.342,891.34135,500
14 Nov 20192,907.742,917.372,899.622,909.872,909.87129,100
13 Nov 20192,913.022,913.862,893.972,905.242,905.24129,800
12 Nov 20192,913.002,918.302,891.512,914.822,914.82129,700
11 Nov 20192,949.962,949.962,906.772,909.972,909.97157,900
08 Nov 20192,993.982,998.762,962.842,964.182,964.18149,700
07 Nov 20192,978.152,988.962,969.122,978.712,978.71137,000
06 Nov 20192,992.042,995.562,969.722,978.602,978.60165,300
05 Nov 20192,977.703,008.312,968.032,991.562,991.56179,900
04 Nov 20192,964.582,983.062,964.582,975.492,975.49167,200
01 Nov 20192,924.342,959.832,917.152,958.202,958.20159,900
31 Oct 20192,944.842,946.752,923.522,929.062,929.06161,600
30 Oct 20192,949.462,953.302,934.832,939.322,939.32158,800
29 Oct 20192,979.042,979.042,954.182,954.182,954.18166,100
28 Oct 20192,958.692,980.132,956.962,980.052,980.05173,700
25 Oct 20192,940.472,958.242,920.522,954.932,954.93136,900
24 Oct 20192,944.012,953.042,927.062,940.922,940.92126,500
23 Oct 20192,952.972,957.302,934.632,941.622,941.62123,800
22 Oct 20192,945.602,954.642,934.392,954.382,954.38117,500
21 Oct 20192,933.902,940.322,917.692,939.622,939.62132,500
18 Oct 20192,982.342,987.202,933.242,938.142,938.14150,000
17 Oct 20192,979.992,986.722,969.572,977.332,977.33122,500
16 Oct 20192,992.613,010.422,975.922,978.712,978.71149,900
15 Oct 20193,005.663,005.662,986.302,991.052,991.05155,400
14 Oct 20192,993.963,026.382,989.813,007.883,007.88208,600
11 Oct 20192,954.822,980.792,943.012,973.662,973.66161,200
10 Oct 20192,923.712,949.242,918.232,947.712,947.71134,200
09 Oct 20192,902.082,924.862,891.542,924.862,924.86130,400
08 Oct 20192,905.762,933.022,905.762,913.572,913.57125,500
30 Sep 20192,927.922,936.482,905.192,905.192,905.19116,600
27 Sep 20192,929.492,939.082,920.932,932.172,932.17132,900
26 Sep 20192,964.482,970.042,928.262,929.092,929.09188,900
25 Sep 20192,977.672,977.672,955.432,955.432,955.43168,500
24 Sep 20192,979.483,002.902,973.762,985.342,985.34163,900
23 Sep 20192,998.402,998.402,960.832,977.082,977.08168,100
20 Sep 20193,004.813,011.342,996.193,006.453,006.45182,100
19 Sep 20192,992.922,999.282,975.402,999.282,999.28162,700
18 Sep 20192,984.082,996.402,982.402,985.662,985.66168,000
17 Sep 20193,023.713,023.712,970.572,978.122,978.12223,300
16 Sep 20193,041.923,042.933,020.053,030.753,030.75221,900
12 Sep 20193,016.633,033.473,005.193,031.243,031.24197,000
11 Sep 20193,029.933,030.563,004.223,008.813,008.81229,800
10 Sep 20193,027.413,027.413,005.383,021.203,021.20240,000
09 Sep 20193,023.783,026.243,005.693,024.743,024.74243,400
06 Sep 20192,996.622,999.942,981.602,999.602,999.60216,800
05 Sep 20192,972.663,015.842,972.662,985.862,985.86305,400
04 Sep 20192,927.752,957.412,925.882,957.412,957.41225,500
03 Sep 20192,925.942,930.152,915.202,930.152,930.15189,000
02 Sep 20192,886.942,928.482,883.682,924.112,924.11202,800
30 Aug 20192,907.382,914.582,874.102,886.242,886.24194,000
29 Aug 20192,896.002,898.602,878.592,890.922,890.92178,600
28 Aug 20192,901.632,905.442,887.012,893.762,893.76183,100
27 Aug 20192,879.522,919.642,879.412,902.192,902.19208,100
26 Aug 20192,851.022,870.492,849.242,863.572,863.57169,900
23 Aug 20192,885.152,902.462,878.742,897.432,897.43159,200
22 Aug 20192,887.662,888.502,867.552,883.442,883.44149,200
21 Aug 20192,875.472,885.592,872.562,880.332,880.33159,000
20 Aug 20192,879.082,892.082,875.002,880.002,880.00189,700
19 Aug 20192,835.522,883.102,829.852,883.102,883.10214,500
16 Aug 20192,817.572,840.322,811.802,823.822,823.82148,600
15 Aug 20192,762.342,815.902,756.832,815.802,815.80152,800
14 Aug 20192,824.492,829.892,807.722,808.912,808.91144,000
13 Aug 20192,798.052,802.042,790.612,797.262,797.26130,900
12 Aug 20192,781.982,814.992,776.622,814.992,814.99131,600
09 Aug 20192,805.592,808.332,770.482,774.752,774.75143,800
08 Aug 20192,784.182,799.692,782.252,794.552,794.55145,000
07 Aug 20192,789.022,792.692,768.682,768.682,768.68153,000
06 Aug 20192,776.992,787.422,733.922,777.562,777.56224,200
05 Aug 20192,854.582,863.692,821.502,821.502,821.50162,400
02 Aug 20192,861.332,872.472,851.442,867.842,867.84179,400
01 Aug 20192,920.852,927.342,901.752,908.772,908.77138,100
31 Jul 20192,944.402,944.402,926.492,932.512,932.51136,900
30 Jul 20192,946.262,965.632,946.262,952.342,952.34143,900
29 Jul 20192,943.922,948.472,932.982,941.012,941.01124,200
26 Jul 20192,928.062,948.332,924.452,944.542,944.54135,100
25 Jul 20192,923.192,937.362,916.152,937.362,937.36141,300
24 Jul 20192,907.932,936.452,907.792,923.282,923.28150,500
23 Jul 20192,886.902,901.362,883.052,899.942,899.94125,400
22 Jul 20192,925.792,927.162,879.692,886.972,886.97175,300
19 Jul 20192,909.682,939.602,909.682,924.202,924.20145,000
18 Jul 20192,921.742,921.742,901.182,901.182,901.18145,400
17 Jul 20192,933.022,942.072,924.462,931.692,931.69145,100
16 Jul 20192,938.642,944.822,931.292,937.622,937.62127,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more