UK markets closed
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
113.38 -0.82 (-0.72%) GOLD FUTURES
1,813.10 -0.90 (-0.05%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,104.83 +67.88 (+0.28%)
SSE Composite Index (000001.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 3,076.50 | 3,093.70 | 3,057.64 | 3,093.70 | 3,093.70 | 2,970,882,628 |
| 16 May 2022 | 3,100.55 | 3,102.58 | 3,063.40 | 3,073.75 | 3,073.75 | 338,100 |
| 13 May 2022 | 3,068.03 | 3,086.10 | 3,059.25 | 3,084.28 | 3,084.28 | 331,700 |
| 12 May 2022 | 3,044.80 | 3,072.16 | 3,032.95 | 3,054.99 | 3,054.99 | 344,400 |
| 11 May 2022 | 3,035.39 | 3,100.90 | 3,034.67 | 3,058.70 | 3,058.70 | 424,000 |
| 10 May 2022 | 2,965.78 | 3,043.78 | 2,957.40 | 3,035.84 | 3,035.84 | 370,700 |
| 09 May 2022 | 2,990.20 | 3,015.94 | 2,983.61 | 3,004.14 | 3,004.14 | 292,100 |
| 06 May 2022 | 3,011.32 | 3,030.69 | 2,992.72 | 3,001.56 | 3,001.56 | 343,300 |
| 05 May 2022 | 3,044.85 | 3,082.23 | 3,042.12 | 3,067.76 | 3,067.76 | 383,100 |
| 29 Apr 2022 | 2,986.06 | 3,048.49 | 2,968.33 | 3,047.06 | 3,047.06 | 423,900 |
| 28 Apr 2022 | 2,945.81 | 2,991.51 | 2,936.79 | 2,975.48 | 2,975.48 | 100 |
| 27 Apr 2022 | 2,866.82 | 2,959.18 | 2,863.65 | 2,958.28 | 2,958.28 | 423,100 |
| 26 Apr 2022 | 2,930.45 | 2,957.68 | 2,878.26 | 2,886.43 | 2,886.43 | 401,600 |
| 25 Apr 2022 | 3,034.27 | 3,043.82 | 2,928.51 | 2,928.51 | 2,928.51 | 433,600 |
| 22 Apr 2022 | 3,058.40 | 3,105.66 | 3,049.36 | 3,086.92 | 3,086.92 | 342,000 |
| 21 Apr 2022 | 3,138.43 | 3,160.90 | 3,069.68 | 3,079.81 | 3,079.81 | 391,900 |
| 20 Apr 2022 | 3,189.89 | 3,191.83 | 3,142.05 | 3,151.05 | 3,151.05 | 362,000 |
| 19 Apr 2022 | 3,192.09 | 3,207.83 | 3,174.71 | 3,194.03 | 3,194.03 | 339,900 |
| 18 Apr 2022 | 3,185.94 | 3,204.03 | 3,166.98 | 3,195.52 | 3,195.52 | 347,400 |
| 15 Apr 2022 | 3,210.70 | 3,229.87 | 3,200.13 | 3,211.25 | 3,211.25 | 407,800 |
| 14 Apr 2022 | 3,203.63 | 3,240.00 | 3,200.23 | 3,225.64 | 3,225.64 | 371,200 |
| 13 Apr 2022 | 3,199.80 | 3,225.47 | 3,183.53 | 3,186.82 | 3,186.82 | 391,200 |
| 12 Apr 2022 | 3,165.12 | 3,214.54 | 3,140.90 | 3,213.33 | 3,213.33 | 418,300 |
| 11 Apr 2022 | 3,239.86 | 3,239.86 | 3,156.51 | 3,167.13 | 3,167.13 | 424,200 |
| 08 Apr 2022 | 3,239.88 | 3,257.09 | 3,208.35 | 3,251.85 | 3,251.85 | 413,800 |
| 07 Apr 2022 | 3,267.81 | 3,290.26 | 3,236.48 | 3,236.70 | 3,236.70 | 402,600 |
| 06 Apr 2022 | 3,269.43 | 3,288.11 | 3,255.69 | 3,283.43 | 3,283.43 | 429,600 |
| 01 Apr 2022 | 3,234.67 | 3,287.23 | 3,226.30 | 3,282.72 | 3,282.72 | 378,200 |
| 31 Mar 2022 | 3,256.14 | 3,272.04 | 3,246.06 | 3,252.20 | 3,252.20 | 398,400 |
| 30 Mar 2022 | 3,217.59 | 3,266.60 | 3,216.30 | 3,266.60 | 3,266.60 | 366,800 |
| 29 Mar 2022 | 3,216.01 | 3,229.18 | 3,196.46 | 3,203.94 | 3,203.94 | 316,300 |
| 28 Mar 2022 | 3,185.17 | 3,230.22 | 3,159.83 | 3,214.50 | 3,214.50 | 345,000 |
| 25 Mar 2022 | 3,247.16 | 3,257.11 | 3,211.64 | 3,212.24 | 3,212.24 | 340,000 |
| 24 Mar 2022 | 3,256.06 | 3,266.89 | 3,236.66 | 3,250.26 | 3,250.26 | 329,000 |
| 23 Mar 2022 | 3,264.79 | 3,279.89 | 3,251.98 | 3,271.03 | 3,271.03 | 349,900 |
| 22 Mar 2022 | 3,249.54 | 3,279.11 | 3,239.53 | 3,259.86 | 3,259.86 | 361,200 |
| 21 Mar 2022 | 3,255.62 | 3,267.50 | 3,223.39 | 3,253.69 | 3,253.69 | 354,200 |
| 18 Mar 2022 | 3,207.15 | 3,260.78 | 3,197.36 | 3,251.07 | 3,251.07 | 373,000 |
| 17 Mar 2022 | 3,215.01 | 3,260.17 | 3,202.93 | 3,215.04 | 3,215.04 | 420,800 |
| 16 Mar 2022 | 3,107.67 | 3,177.79 | 3,023.30 | 3,170.71 | 3,170.71 | 444,700 |
| 15 Mar 2022 | 3,192.36 | 3,196.92 | 3,063.97 | 3,063.97 | 3,063.97 | 465,000 |
| 14 Mar 2022 | 3,271.89 | 3,297.80 | 3,223.53 | 3,223.53 | 3,223.53 | 338,000 |
| 11 Mar 2022 | 3,259.32 | 3,315.66 | 3,217.42 | 3,309.75 | 3,309.75 | 384,100 |
| 10 Mar 2022 | 3,312.18 | 3,326.58 | 3,291.24 | 3,296.09 | 3,296.09 | 378,300 |
| 09 Mar 2022 | 3,303.71 | 3,321.48 | 3,147.68 | 3,256.39 | 3,256.39 | 466,300 |
| 08 Mar 2022 | 3,372.55 | 3,383.63 | 3,287.34 | 3,293.53 | 3,293.53 | 415,900 |
| 07 Mar 2022 | 3,438.56 | 3,438.56 | 3,360.74 | 3,372.86 | 3,372.86 | 393,600 |
| 04 Mar 2022 | 3,459.98 | 3,474.88 | 3,437.70 | 3,447.65 | 3,447.65 | 393,500 |
| 03 Mar 2022 | 3,495.93 | 3,500.29 | 3,473.34 | 3,481.11 | 3,481.11 | 412,600 |
| 02 Mar 2022 | 3,478.29 | 3,486.62 | 3,467.00 | 3,484.19 | 3,484.19 | 329,400 |
| 01 Mar 2022 | 3,471.36 | 3,491.13 | 3,465.72 | 3,488.83 | 3,488.83 | 326,000 |
| 28 Feb 2022 | 3,450.32 | 3,462.31 | 3,425.52 | 3,462.31 | 3,462.31 | 345,800 |
| 25 Feb 2022 | 3,445.34 | 3,480.18 | 3,440.93 | 3,451.41 | 3,451.41 | 377,500 |
| 24 Feb 2022 | 3,474.37 | 3,486.98 | 3,400.21 | 3,429.96 | 3,429.96 | 488,400 |
| 23 Feb 2022 | 3,458.51 | 3,490.76 | 3,458.18 | 3,489.15 | 3,489.15 | 325,600 |
| 22 Feb 2022 | 3,473.29 | 3,473.39 | 3,437.67 | 3,457.15 | 3,457.15 | 326,300 |
| 21 Feb 2022 | 3,488.41 | 3,492.20 | 3,471.69 | 3,490.61 | 3,490.61 | 301,500 |
| 18 Feb 2022 | 3,451.63 | 3,490.76 | 3,447.03 | 3,490.76 | 3,490.76 | 295,100 |
| 17 Feb 2022 | 3,464.21 | 3,480.97 | 3,454.28 | 3,468.04 | 3,468.04 | 297,300 |
| 16 Feb 2022 | 3,457.07 | 3,475.06 | 3,453.80 | 3,465.83 | 3,465.83 | 275,000 |
| 15 Feb 2022 | 3,428.04 | 3,447.49 | 3,421.64 | 3,446.09 | 3,446.09 | 275,600 |
| 14 Feb 2022 | 3,451.85 | 3,457.26 | 3,415.45 | 3,428.88 | 3,428.88 | 315,300 |
| 11 Feb 2022 | 3,472.28 | 3,500.15 | 3,459.33 | 3,462.95 | 3,462.95 | 361,400 |
| 10 Feb 2022 | 3,481.91 | 3,488.86 | 3,464.22 | 3,485.91 | 3,485.91 | 355,700 |
| 09 Feb 2022 | 3,450.82 | 3,484.74 | 3,444.08 | 3,479.95 | 3,479.95 | 350,200 |
| 08 Feb 2022 | 3,428.54 | 3,453.19 | 3,390.46 | 3,452.63 | 3,452.63 | 366,100 |
| 07 Feb 2022 | 3,407.76 | 3,434.03 | 3,407.76 | 3,429.58 | 3,429.58 | 320,500 |
| 28 Jan 2022 | 3,407.59 | 3,417.05 | 3,356.56 | 3,361.44 | 3,361.44 | 290,900 |
| 27 Jan 2022 | 3,456.10 | 3,456.36 | 3,392.02 | 3,394.25 | 3,394.25 | 280,600 |
| 26 Jan 2022 | 3,442.69 | 3,462.12 | 3,417.76 | 3,455.67 | 3,455.67 | 275,100 |
| 25 Jan 2022 | 3,509.28 | 3,519.83 | 3,433.06 | 3,433.06 | 3,433.06 | 327,400 |
| 24 Jan 2022 | 3,508.24 | 3,531.61 | 3,500.14 | 3,524.11 | 3,524.11 | 280,300 |
| 21 Jan 2022 | 3,546.75 | 3,547.00 | 3,514.89 | 3,522.57 | 3,522.57 | 326,500 |
| 20 Jan 2022 | 3,556.23 | 3,576.26 | 3,540.55 | 3,555.06 | 3,555.06 | 379,500 |
| 19 Jan 2022 | 3,567.63 | 3,578.73 | 3,541.66 | 3,558.18 | 3,558.18 | 333,200 |
| 18 Jan 2022 | 3,541.89 | 3,579.31 | 3,531.33 | 3,569.91 | 3,569.91 | 377,100 |
| 17 Jan 2022 | 3,522.09 | 3,546.09 | 3,519.43 | 3,541.67 | 3,541.67 | 312,900 |
| 14 Jan 2022 | 3,544.07 | 3,548.42 | 3,519.32 | 3,521.26 | 3,521.26 | 376,900 |
| 13 Jan 2022 | 3,601.03 | 3,601.07 | 3,555.16 | 3,555.26 | 3,555.26 | 369,400 |
| 12 Jan 2022 | 3,578.16 | 3,599.50 | 3,572.10 | 3,597.43 | 3,597.43 | 343,100 |
| 11 Jan 2022 | 3,589.90 | 3,602.15 | 3,562.75 | 3,567.44 | 3,567.44 | 359,800 |
| 10 Jan 2022 | 3,572.74 | 3,593.52 | 3,555.13 | 3,593.52 | 3,593.52 | 356,200 |
| 07 Jan 2022 | 3,588.99 | 3,607.23 | 3,577.10 | 3,579.54 | 3,579.54 | 436,300 |
| 06 Jan 2022 | 3,581.22 | 3,594.49 | 3,559.88 | 3,586.08 | 3,586.08 | 371,500 |
| 05 Jan 2022 | 3,628.26 | 3,628.26 | 3,583.47 | 3,595.18 | 3,595.18 | 423,900 |
| 04 Jan 2022 | 3,649.15 | 3,651.89 | 3,610.09 | 3,632.33 | 3,632.33 | 405,000 |
| 31 Dec 2021 | 3,626.24 | 3,642.84 | 3,624.94 | 3,639.78 | 3,639.78 | 329,700 |
| 30 Dec 2021 | 3,596.49 | 3,628.92 | 3,595.50 | 3,619.19 | 3,619.19 | 307,800 |
| 29 Dec 2021 | 3,630.92 | 3,630.92 | 3,596.32 | 3,597.00 | 3,597.00 | 305,100 |
| 28 Dec 2021 | 3,619.64 | 3,631.08 | 3,607.36 | 3,630.11 | 3,630.11 | 316,200 |
| 27 Dec 2021 | 3,613.05 | 3,632.19 | 3,601.94 | 3,615.97 | 3,615.97 | 329,200 |
| 24 Dec 2021 | 3,645.40 | 3,648.96 | 3,612.07 | 3,618.05 | 3,618.05 | 390,300 |
| 23 Dec 2021 | 3,625.47 | 3,643.55 | 3,618.05 | 3,643.34 | 3,643.34 | 382,900 |
| 22 Dec 2021 | 3,632.68 | 3,635.90 | 3,616.55 | 3,622.62 | 3,622.62 | 394,800 |
| 21 Dec 2021 | 3,591.45 | 3,627.09 | 3,591.45 | 3,625.13 | 3,625.13 | 408,200 |
| 20 Dec 2021 | 3,620.04 | 3,643.95 | 3,589.36 | 3,593.60 | 3,593.60 | 423,900 |
| 17 Dec 2021 | 3,670.26 | 3,673.65 | 3,631.66 | 3,632.36 | 3,632.36 | 408,500 |
| 16 Dec 2021 | 3,648.93 | 3,675.02 | 3,644.66 | 3,675.02 | 3,675.02 | 381,300 |
| 15 Dec 2021 | 3,655.05 | 3,668.40 | 3,645.24 | 3,647.63 | 3,647.63 | 377,500 |
| 14 Dec 2021 | 3,669.81 | 3,671.68 | 3,654.66 | 3,661.53 | 3,661.53 | 362,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
