UK markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,019.47-14.77 (-0.49%)
At close: 03:00PM CST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243,035.583,043.563,014.833,019.473,019.47334,200
11 Apr 20243,013.573,050.343,009.903,034.253,034.25340,900
10 Apr 20243,045.963,049.613,013.593,027.333,027.33349,000
09 Apr 20243,044.613,051.583,033.213,048.543,048.54333,500
08 Apr 20243,057.333,077.353,045.473,047.053,047.05402,900
03 Apr 20243,074.893,079.023,057.403,069.303,069.30363,200
02 Apr 20243,076.883,085.543,063.983,074.963,074.96367,300
01 Apr 20243,049.023,078.493,049.023,077.383,077.38375,400
29 Mar 20243,008.383,041.303,008.173,041.173,041.17334,800
28 Mar 20242,988.593,033.372,984.123,010.663,010.66353,200
27 Mar 20243,026.813,030.452,993.142,993.142,993.14343,200
26 Mar 20243,026.923,036.493,006.263,031.483,031.48345,900
25 Mar 20243,040.503,065.263,026.313,026.313,026.31387,500
22 Mar 20243,070.553,073.213,027.763,048.033,048.03394,700
21 Mar 20243,084.413,090.053,069.273,077.113,077.11366,900
20 Mar 20243,058.653,081.753,056.653,079.693,079.69349,200
19 Mar 20243,077.983,090.053,062.633,062.763,062.76384,100
18 Mar 20243,057.213,085.313,055.923,084.933,084.93406,700
15 Mar 20243,031.523,056.453,023.223,054.643,054.64360,300
14 Mar 20243,042.413,060.003,020.643,038.233,038.23364,100
13 Mar 20243,053.343,061.953,031.903,043.833,043.83365,000
12 Mar 20243,068.183,075.133,044.863,055.943,055.94415,700
11 Mar 20243,042.623,068.463,035.453,068.463,068.46356,500
08 Mar 20243,026.173,049.193,016.903,046.023,046.02319,200
07 Mar 20243,040.213,063.693,023.123,027.403,027.40377,200
06 Mar 20243,041.753,060.563,034.353,039.933,039.93341,000
05 Mar 20243,027.103,052.543,022.183,047.793,047.79383,500
04 Mar 20243,026.613,040.343,007.683,039.313,039.31387,800
01 Mar 20243,013.823,032.233,003.763,027.023,027.02379,100
29 Feb 20242,943.623,015.172,943.623,015.173,015.17409,700
28 Feb 20243,016.263,031.492,957.852,957.852,957.85544,100
27 Feb 20242,966.423,015.482,961.153,015.483,015.48373,000
26 Feb 20243,002.123,009.482,967.062,977.022,977.02409,000
23 Feb 20242,992.913,009.142,979.973,004.883,004.88380,100
22 Feb 20242,945.452,988.362,944.502,988.362,988.36354,100
21 Feb 20242,906.022,994.612,898.052,950.962,950.96444,200
20 Feb 20242,902.882,927.312,887.472,922.732,922.73350,100
19 Feb 20242,886.592,910.542,867.712,910.542,910.54459,000
08 Feb 20242,832.492,867.472,827.902,865.902,865.90531,100
07 Feb 20242,791.512,829.702,770.532,829.702,829.70547,100
06 Feb 20242,680.492,802.932,669.672,789.492,789.49502,800
05 Feb 20242,716.082,739.742,635.092,702.192,702.19479,000
02 Feb 20242,773.292,791.682,666.332,730.152,730.15426,200
01 Feb 20242,773.422,805.012,752.782,770.742,770.74352,900
31 Jan 20242,815.502,834.012,782.592,788.552,788.55377,100
30 Jan 20242,866.282,881.352,829.252,830.532,830.53335,700
29 Jan 20242,910.612,923.902,883.332,883.362,883.36410,600
26 Jan 20242,897.922,924.312,890.482,910.222,910.22421,100
25 Jan 20242,823.832,906.792,821.712,906.112,906.11442,000
24 Jan 20242,782.142,823.702,743.402,820.772,820.77369,100
23 Jan 20242,746.892,784.842,724.162,770.982,770.98308,700
22 Jan 20242,826.502,828.322,735.372,756.342,756.34350,200
19 Jan 20242,836.982,849.882,822.842,832.282,832.28266,700
18 Jan 20242,822.672,849.262,760.982,845.782,845.78390,400
17 Jan 20242,887.292,887.492,833.612,833.612,833.61261,300
16 Jan 20242,881.562,896.682,861.132,893.992,893.99286,300
15 Jan 20242,872.562,904.462,869.222,886.292,886.29244,600
12 Jan 20242,880.042,904.172,878.882,881.982,881.98261,600
11 Jan 20242,873.802,896.182,867.722,886.652,886.65267,100
10 Jan 20242,886.982,903.162,870.422,877.702,877.70244,000
09 Jan 20242,887.112,900.732,878.412,893.252,893.25263,000
08 Jan 20242,923.462,924.462,887.542,887.542,887.54270,300
05 Jan 20242,949.822,967.972,916.722,929.182,929.18301,000
04 Jan 20242,965.512,966.682,936.642,954.352,954.35265,000
03 Jan 20242,957.112,971.282,953.292,967.252,967.25285,500
02 Jan 20242,972.772,976.272,962.282,962.282,962.28304,100
29 Dec 20232,950.842,975.032,950.022,974.942,974.94290,700
28 Dec 20232,913.112,961.652,909.392,954.702,954.70339,200
27 Dec 20232,900.152,917.962,890.172,914.612,914.61247,900
26 Dec 20232,917.972,917.972,892.842,898.882,898.88228,100
25 Dec 20232,909.882,920.632,903.992,918.812,918.81229,800
22 Dec 20232,919.292,935.702,906.512,914.772,914.77296,600
21 Dec 20232,892.022,924.262,882.022,918.722,918.72282,500
20 Dec 20232,932.122,937.102,902.042,902.112,902.11265,600
19 Dec 20232,928.762,940.502,914.132,932.392,932.39265,900
18 Dec 20232,936.582,951.152,924.332,930.802,930.80293,100
15 Dec 20232,966.302,976.312,940.032,942.562,942.56289,300
14 Dec 20232,979.702,986.182,958.072,958.992,958.99271,500
13 Dec 20232,997.342,997.342,968.762,968.762,968.76282,800
12 Dec 20232,986.333,003.752,980.453,003.443,003.44287,600
11 Dec 20232,956.292,995.672,930.422,991.442,991.44360,200
08 Dec 20232,965.392,980.832,962.332,969.562,969.56369,100
07 Dec 20232,965.652,976.012,949.142,966.212,966.21296,200
06 Dec 20232,966.952,985.312,959.602,968.932,968.93294,100
05 Dec 20233,017.013,017.012,972.302,972.302,972.30293,900
04 Dec 20233,033.303,038.983,022.353,022.913,022.91288,200
01 Dec 20233,027.353,035.763,010.233,031.643,031.64286,100
30 Nov 20233,021.103,030.913,013.773,029.673,029.67282,900
29 Nov 20233,038.463,038.983,017.663,021.693,021.69278,000
28 Nov 20233,028.603,039.693,020.233,038.553,038.55268,900
27 Nov 20233,038.193,038.363,015.013,031.703,031.70310,500
24 Nov 20233,060.333,060.333,037.203,040.973,040.97287,800
23 Nov 20233,041.683,062.873,034.303,061.863,061.86276,600
22 Nov 20233,060.503,067.963,043.613,043.613,043.61289,100
21 Nov 20233,074.833,089.773,063.343,067.933,067.93330,700
20 Nov 20233,056.933,072.513,043.513,068.323,068.32287,600
17 Nov 20233,043.623,055.863,033.753,054.373,054.37267,600
16 Nov 20233,066.853,071.453,050.933,050.933,050.93271,100
15 Nov 20233,077.033,080.133,064.353,072.833,072.83304,300
14 Nov 20233,046.823,059.533,044.433,056.073,056.07294,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...