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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 3,595.27 | 3,620.96 | 3,569.27 | 3,613.97 | 3,613.97 | 145,413,448 |
| 16 Sept 2021 | 3,664.84 | 3,677.92 | 3,606.73 | 3,607.09 | 3,607.09 | 546,700 |
| 15 Sept 2021 | 3,651.16 | 3,677.53 | 3,638.32 | 3,656.22 | 3,656.22 | 475,000 |
| 14 Sept 2021 | 3,709.63 | 3,723.85 | 3,655.63 | 3,662.60 | 3,662.60 | 565,000 |
| 13 Sept 2021 | 3,699.25 | 3,716.83 | 3,692.82 | 3,715.37 | 3,715.37 | 557,500 |
| 10 Sept 2021 | 3,691.19 | 3,722.87 | 3,681.64 | 3,703.11 | 3,703.11 | 635,200 |
| 09 Sept 2021 | 3,666.82 | 3,693.45 | 3,662.16 | 3,693.13 | 3,693.13 | 604,800 |
| 08 Sept 2021 | 3,673.40 | 3,695.32 | 3,661.00 | 3,675.19 | 3,675.19 | 586,400 |
| 07 Sept 2021 | 3,621.71 | 3,681.93 | 3,615.14 | 3,676.59 | 3,676.59 | 547,700 |
| 06 Sept 2021 | 3,580.14 | 3,626.29 | 3,580.14 | 3,621.86 | 3,621.86 | 521,700 |
| 03 Sept 2021 | 3,602.74 | 3,613.95 | 3,569.40 | 3,581.73 | 3,581.73 | 614,500 |
| 02 Sept 2021 | 3,559.90 | 3,597.37 | 3,557.68 | 3,597.04 | 3,597.04 | 572,700 |
| 01 Sept 2021 | 3,543.87 | 3,582.32 | 3,514.67 | 3,567.10 | 3,567.10 | 667,300 |
| 31 Aug 2021 | 3,519.02 | 3,543.94 | 3,496.39 | 3,543.94 | 3,543.94 | 524,200 |
| 30 Aug 2021 | 3,535.07 | 3,539.49 | 3,512.99 | 3,528.15 | 3,528.15 | 512,800 |
| 27 Aug 2021 | 3,494.42 | 3,530.19 | 3,493.38 | 3,522.16 | 3,522.16 | 455,300 |
| 26 Aug 2021 | 3,537.31 | 3,537.32 | 3,499.45 | 3,501.66 | 3,501.66 | 502,900 |
| 25 Aug 2021 | 3,517.92 | 3,540.39 | 3,510.07 | 3,540.38 | 3,540.38 | 450,000 |
| 24 Aug 2021 | 3,482.27 | 3,522.70 | 3,481.14 | 3,514.47 | 3,514.47 | 430,200 |
| 23 Aug 2021 | 3,436.80 | 3,481.25 | 3,436.67 | 3,477.13 | 3,477.13 | 384,700 |
| 20 Aug 2021 | 3,442.51 | 3,453.15 | 3,394.97 | 3,427.33 | 3,427.33 | 391,100 |
| 19 Aug 2021 | 3,475.30 | 3,480.46 | 3,446.01 | 3,465.55 | 3,465.55 | 382,400 |
| 18 Aug 2021 | 3,442.35 | 3,487.44 | 3,437.69 | 3,485.29 | 3,485.29 | 389,200 |
| 17 Aug 2021 | 3,512.11 | 3,531.73 | 3,438.12 | 3,446.98 | 3,446.98 | 422,900 |
| 16 Aug 2021 | 3,514.34 | 3,537.85 | 3,510.90 | 3,517.34 | 3,517.34 | 391,100 |
| 13 Aug 2021 | 3,514.47 | 3,540.08 | 3,500.80 | 3,516.30 | 3,516.30 | 378,200 |
| 12 Aug 2021 | 3,522.72 | 3,538.40 | 3,513.45 | 3,524.74 | 3,524.74 | 381,100 |
| 11 Aug 2021 | 3,527.11 | 3,544.09 | 3,524.04 | 3,532.62 | 3,532.62 | 383,800 |
| 10 Aug 2021 | 3,488.66 | 3,529.93 | 3,477.06 | 3,529.93 | 3,529.93 | 345,100 |
| 09 Aug 2021 | 3,441.75 | 3,502.84 | 3,438.70 | 3,494.63 | 3,494.63 | 349,900 |
| 06 Aug 2021 | 3,465.48 | 3,466.39 | 3,436.93 | 3,458.23 | 3,458.23 | 336,800 |
| 05 Aug 2021 | 3,461.72 | 3,486.16 | 3,449.39 | 3,466.55 | 3,466.55 | 348,400 |
| 04 Aug 2021 | 3,442.94 | 3,477.60 | 3,440.78 | 3,477.22 | 3,477.22 | 348,700 |
| 03 Aug 2021 | 3,446.78 | 3,470.66 | 3,435.46 | 3,447.99 | 3,447.99 | 400,700 |
| 02 Aug 2021 | 3,385.69 | 3,464.29 | 3,367.64 | 3,464.29 | 3,464.29 | 432,900 |
| 30 Jul 2021 | 3,398.20 | 3,404.88 | 3,370.45 | 3,397.36 | 3,397.36 | 381,400 |
| 29 Jul 2021 | 3,403.84 | 3,416.61 | 3,382.57 | 3,411.72 | 3,411.72 | 344,600 |
| 28 Jul 2021 | 3,355.82 | 3,385.54 | 3,312.72 | 3,361.59 | 3,361.59 | 395,800 |
| 27 Jul 2021 | 3,467.45 | 3,483.87 | 3,380.28 | 3,381.18 | 3,381.18 | 469,100 |
| 26 Jul 2021 | 3,538.01 | 3,538.01 | 3,424.74 | 3,467.44 | 3,467.44 | 442,900 |
| 23 Jul 2021 | 3,571.72 | 3,571.85 | 3,541.51 | 3,550.40 | 3,550.40 | 446,400 |
| 22 Jul 2021 | 3,563.66 | 3,576.47 | 3,558.29 | 3,574.73 | 3,574.73 | 381,100 |
| 21 Jul 2021 | 3,543.05 | 3,569.09 | 3,543.05 | 3,562.66 | 3,562.66 | 339,000 |
| 20 Jul 2021 | 3,515.07 | 3,538.64 | 3,509.19 | 3,536.79 | 3,536.79 | 293,800 |
| 19 Jul 2021 | 3,530.49 | 3,544.88 | 3,506.34 | 3,539.12 | 3,539.12 | 336,800 |
| 16 Jul 2021 | 3,559.53 | 3,566.00 | 3,537.73 | 3,539.30 | 3,539.30 | 366,000 |
| 15 Jul 2021 | 3,519.06 | 3,565.93 | 3,514.26 | 3,564.59 | 3,564.59 | 363,300 |
| 14 Jul 2021 | 3,560.83 | 3,560.83 | 3,525.49 | 3,528.50 | 3,528.50 | 372,200 |
| 13 Jul 2021 | 3,547.59 | 3,567.48 | 3,542.82 | 3,566.52 | 3,566.52 | 362,400 |
| 12 Jul 2021 | 3,545.20 | 3,565.03 | 3,527.39 | 3,547.84 | 3,547.84 | 403,600 |
| 09 Jul 2021 | 3,512.23 | 3,529.31 | 3,485.05 | 3,524.09 | 3,524.09 | 349,900 |
| 08 Jul 2021 | 3,557.22 | 3,558.68 | 3,521.06 | 3,525.50 | 3,525.50 | 350,900 |
| 07 Jul 2021 | 3,508.59 | 3,557.88 | 3,504.47 | 3,553.72 | 3,553.72 | 318,800 |
| 06 Jul 2021 | 3,533.13 | 3,538.35 | 3,496.93 | 3,530.26 | 3,530.26 | 314,100 |
| 05 Jul 2021 | 3,516.92 | 3,534.32 | 3,510.58 | 3,534.32 | 3,534.32 | 288,100 |
| 02 Jul 2021 | 3,569.89 | 3,569.89 | 3,514.34 | 3,518.76 | 3,518.76 | 291,900 |
| 01 Jul 2021 | 3,600.55 | 3,607.70 | 3,573.94 | 3,588.78 | 3,588.78 | 291,900 |
| 30 Jun 2021 | 3,572.62 | 3,594.12 | 3,569.50 | 3,591.20 | 3,591.20 | 268,200 |
| 29 Jun 2021 | 3,601.68 | 3,601.83 | 3,570.53 | 3,573.18 | 3,573.18 | 306,100 |
| 28 Jun 2021 | 3,612.25 | 3,614.36 | 3,594.22 | 3,606.37 | 3,606.37 | 321,300 |
| 25 Jun 2021 | 3,567.38 | 3,614.30 | 3,564.52 | 3,607.56 | 3,607.56 | 346,100 |
| 24 Jun 2021 | 3,568.58 | 3,570.49 | 3,548.82 | 3,566.65 | 3,566.65 | 335,400 |
| 23 Jun 2021 | 3,559.40 | 3,577.47 | 3,549.85 | 3,566.22 | 3,566.22 | 310,700 |
| 22 Jun 2021 | 3,539.79 | 3,560.19 | 3,536.81 | 3,557.41 | 3,557.41 | 307,500 |
| 21 Jun 2021 | 3,515.50 | 3,540.30 | 3,504.01 | 3,529.18 | 3,529.18 | 280,900 |
| 18 Jun 2021 | 3,520.50 | 3,535.62 | 3,503.18 | 3,525.10 | 3,525.10 | 296,700 |
| 17 Jun 2021 | 3,508.32 | 3,534.20 | 3,507.35 | 3,525.60 | 3,525.60 | 277,200 |
| 16 Jun 2021 | 3,556.71 | 3,561.09 | 3,513.56 | 3,518.33 | 3,518.33 | 312,600 |
| 15 Jun 2021 | 3,587.47 | 3,592.95 | 3,547.19 | 3,556.56 | 3,556.56 | 349,200 |
| 11 Jun 2021 | 3,614.11 | 3,614.40 | 3,587.15 | 3,589.75 | 3,589.75 | 360,600 |
| 10 Jun 2021 | 3,587.53 | 3,624.34 | 3,584.13 | 3,610.86 | 3,610.86 | 318,200 |
| 09 Jun 2021 | 3,576.80 | 3,598.71 | 3,572.64 | 3,591.40 | 3,591.40 | 298,300 |
| 08 Jun 2021 | 3,598.75 | 3,621.52 | 3,563.25 | 3,580.11 | 3,580.11 | 304,500 |
| 07 Jun 2021 | 3,597.14 | 3,600.38 | 3,581.90 | 3,599.54 | 3,599.54 | 303,700 |
| 04 Jun 2021 | 3,565.47 | 3,618.80 | 3,561.89 | 3,591.84 | 3,591.84 | 330,900 |
| 03 Jun 2021 | 3,595.42 | 3,618.51 | 3,584.21 | 3,584.21 | 3,584.21 | 354,200 |
| 02 Jun 2021 | 3,626.33 | 3,629.29 | 3,584.60 | 3,597.14 | 3,597.14 | 348,600 |
| 01 Jun 2021 | 3,608.60 | 3,626.07 | 3,581.91 | 3,624.71 | 3,624.71 | 352,800 |
| 31 May 2021 | 3,600.07 | 3,615.66 | 3,580.65 | 3,615.48 | 3,615.48 | 331,500 |
| 28 May 2021 | 3,610.77 | 3,622.18 | 3,582.36 | 3,600.78 | 3,600.78 | 349,200 |
| 27 May 2021 | 3,585.73 | 3,626.36 | 3,579.26 | 3,608.85 | 3,608.85 | 309,600 |
| 26 May 2021 | 3,586.84 | 3,603.49 | 3,585.37 | 3,593.36 | 3,593.36 | 342,000 |
| 25 May 2021 | 3,502.54 | 3,584.58 | 3,502.44 | 3,581.34 | 3,581.34 | 341,200 |
| 24 May 2021 | 3,486.27 | 3,498.30 | 3,469.87 | 3,497.28 | 3,497.28 | 289,500 |
| 21 May 2021 | 3,510.84 | 3,518.38 | 3,479.67 | 3,486.56 | 3,486.56 | 283,800 |
| 20 May 2021 | 3,500.88 | 3,517.74 | 3,486.07 | 3,506.94 | 3,506.94 | 326,000 |
| 19 May 2021 | 3,521.11 | 3,521.11 | 3,503.82 | 3,510.96 | 3,510.96 | 278,300 |
| 18 May 2021 | 3,520.65 | 3,529.01 | 3,510.86 | 3,529.01 | 3,529.01 | 271,300 |
| 17 May 2021 | 3,490.41 | 3,530.51 | 3,490.14 | 3,517.62 | 3,517.62 | 322,100 |
| 14 May 2021 | 3,436.09 | 3,490.64 | 3,422.56 | 3,490.38 | 3,490.38 | 337,000 |
| 13 May 2021 | 3,432.14 | 3,448.02 | 3,418.38 | 3,429.54 | 3,429.54 | 319,300 |
| 12 May 2021 | 3,429.75 | 3,466.37 | 3,428.39 | 3,462.75 | 3,462.75 | 311,400 |
| 11 May 2021 | 3,406.60 | 3,448.10 | 3,384.70 | 3,441.85 | 3,441.85 | 350,900 |
| 10 May 2021 | 3,423.59 | 3,429.74 | 3,401.93 | 3,427.99 | 3,427.99 | 374,200 |
| 07 May 2021 | 3,446.41 | 3,457.89 | 3,416.78 | 3,418.87 | 3,418.87 | 353,800 |
| 06 May 2021 | 3,446.07 | 3,471.24 | 3,426.85 | 3,441.28 | 3,441.28 | 310,400 |
| 30 Apr 2021 | 3,468.30 | 3,469.09 | 3,426.90 | 3,446.86 | 3,446.86 | 312,700 |
| 29 Apr 2021 | 3,458.08 | 3,478.23 | 3,447.59 | 3,474.90 | 3,474.90 | 276,600 |
| 28 Apr 2021 | 3,432.16 | 3,457.07 | 3,423.33 | 3,457.07 | 3,457.07 | 247,400 |
| 27 Apr 2021 | 3,440.09 | 3,443.85 | 3,417.26 | 3,442.61 | 3,442.61 | 253,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
