UK markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,093.70+19.95 (+0.65%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 May 20223,076.503,093.703,057.643,093.703,093.702,970,882,628
16 May 20223,100.553,102.583,063.403,073.753,073.75338,100
13 May 20223,068.033,086.103,059.253,084.283,084.28331,700
12 May 20223,044.803,072.163,032.953,054.993,054.99344,400
11 May 20223,035.393,100.903,034.673,058.703,058.70424,000
10 May 20222,965.783,043.782,957.403,035.843,035.84370,700
09 May 20222,990.203,015.942,983.613,004.143,004.14292,100
06 May 20223,011.323,030.692,992.723,001.563,001.56343,300
05 May 20223,044.853,082.233,042.123,067.763,067.76383,100
29 Apr 20222,986.063,048.492,968.333,047.063,047.06423,900
28 Apr 20222,945.812,991.512,936.792,975.482,975.48100
27 Apr 20222,866.822,959.182,863.652,958.282,958.28423,100
26 Apr 20222,930.452,957.682,878.262,886.432,886.43401,600
25 Apr 20223,034.273,043.822,928.512,928.512,928.51433,600
22 Apr 20223,058.403,105.663,049.363,086.923,086.92342,000
21 Apr 20223,138.433,160.903,069.683,079.813,079.81391,900
20 Apr 20223,189.893,191.833,142.053,151.053,151.05362,000
19 Apr 20223,192.093,207.833,174.713,194.033,194.03339,900
18 Apr 20223,185.943,204.033,166.983,195.523,195.52347,400
15 Apr 20223,210.703,229.873,200.133,211.253,211.25407,800
14 Apr 20223,203.633,240.003,200.233,225.643,225.64371,200
13 Apr 20223,199.803,225.473,183.533,186.823,186.82391,200
12 Apr 20223,165.123,214.543,140.903,213.333,213.33418,300
11 Apr 20223,239.863,239.863,156.513,167.133,167.13424,200
08 Apr 20223,239.883,257.093,208.353,251.853,251.85413,800
07 Apr 20223,267.813,290.263,236.483,236.703,236.70402,600
06 Apr 20223,269.433,288.113,255.693,283.433,283.43429,600
01 Apr 20223,234.673,287.233,226.303,282.723,282.72378,200
31 Mar 20223,256.143,272.043,246.063,252.203,252.20398,400
30 Mar 20223,217.593,266.603,216.303,266.603,266.60366,800
29 Mar 20223,216.013,229.183,196.463,203.943,203.94316,300
28 Mar 20223,185.173,230.223,159.833,214.503,214.50345,000
25 Mar 20223,247.163,257.113,211.643,212.243,212.24340,000
24 Mar 20223,256.063,266.893,236.663,250.263,250.26329,000
23 Mar 20223,264.793,279.893,251.983,271.033,271.03349,900
22 Mar 20223,249.543,279.113,239.533,259.863,259.86361,200
21 Mar 20223,255.623,267.503,223.393,253.693,253.69354,200
18 Mar 20223,207.153,260.783,197.363,251.073,251.07373,000
17 Mar 20223,215.013,260.173,202.933,215.043,215.04420,800
16 Mar 20223,107.673,177.793,023.303,170.713,170.71444,700
15 Mar 20223,192.363,196.923,063.973,063.973,063.97465,000
14 Mar 20223,271.893,297.803,223.533,223.533,223.53338,000
11 Mar 20223,259.323,315.663,217.423,309.753,309.75384,100
10 Mar 20223,312.183,326.583,291.243,296.093,296.09378,300
09 Mar 20223,303.713,321.483,147.683,256.393,256.39466,300
08 Mar 20223,372.553,383.633,287.343,293.533,293.53415,900
07 Mar 20223,438.563,438.563,360.743,372.863,372.86393,600
04 Mar 20223,459.983,474.883,437.703,447.653,447.65393,500
03 Mar 20223,495.933,500.293,473.343,481.113,481.11412,600
02 Mar 20223,478.293,486.623,467.003,484.193,484.19329,400
01 Mar 20223,471.363,491.133,465.723,488.833,488.83326,000
28 Feb 20223,450.323,462.313,425.523,462.313,462.31345,800
25 Feb 20223,445.343,480.183,440.933,451.413,451.41377,500
24 Feb 20223,474.373,486.983,400.213,429.963,429.96488,400
23 Feb 20223,458.513,490.763,458.183,489.153,489.15325,600
22 Feb 20223,473.293,473.393,437.673,457.153,457.15326,300
21 Feb 20223,488.413,492.203,471.693,490.613,490.61301,500
18 Feb 20223,451.633,490.763,447.033,490.763,490.76295,100
17 Feb 20223,464.213,480.973,454.283,468.043,468.04297,300
16 Feb 20223,457.073,475.063,453.803,465.833,465.83275,000
15 Feb 20223,428.043,447.493,421.643,446.093,446.09275,600
14 Feb 20223,451.853,457.263,415.453,428.883,428.88315,300
11 Feb 20223,472.283,500.153,459.333,462.953,462.95361,400
10 Feb 20223,481.913,488.863,464.223,485.913,485.91355,700
09 Feb 20223,450.823,484.743,444.083,479.953,479.95350,200
08 Feb 20223,428.543,453.193,390.463,452.633,452.63366,100
07 Feb 20223,407.763,434.033,407.763,429.583,429.58320,500
28 Jan 20223,407.593,417.053,356.563,361.443,361.44290,900
27 Jan 20223,456.103,456.363,392.023,394.253,394.25280,600
26 Jan 20223,442.693,462.123,417.763,455.673,455.67275,100
25 Jan 20223,509.283,519.833,433.063,433.063,433.06327,400
24 Jan 20223,508.243,531.613,500.143,524.113,524.11280,300
21 Jan 20223,546.753,547.003,514.893,522.573,522.57326,500
20 Jan 20223,556.233,576.263,540.553,555.063,555.06379,500
19 Jan 20223,567.633,578.733,541.663,558.183,558.18333,200
18 Jan 20223,541.893,579.313,531.333,569.913,569.91377,100
17 Jan 20223,522.093,546.093,519.433,541.673,541.67312,900
14 Jan 20223,544.073,548.423,519.323,521.263,521.26376,900
13 Jan 20223,601.033,601.073,555.163,555.263,555.26369,400
12 Jan 20223,578.163,599.503,572.103,597.433,597.43343,100
11 Jan 20223,589.903,602.153,562.753,567.443,567.44359,800
10 Jan 20223,572.743,593.523,555.133,593.523,593.52356,200
07 Jan 20223,588.993,607.233,577.103,579.543,579.54436,300
06 Jan 20223,581.223,594.493,559.883,586.083,586.08371,500
05 Jan 20223,628.263,628.263,583.473,595.183,595.18423,900
04 Jan 20223,649.153,651.893,610.093,632.333,632.33405,000
31 Dec 20213,626.243,642.843,624.943,639.783,639.78329,700
30 Dec 20213,596.493,628.923,595.503,619.193,619.19307,800
29 Dec 20213,630.923,630.923,596.323,597.003,597.00305,100
28 Dec 20213,619.643,631.083,607.363,630.113,630.11316,200
27 Dec 20213,613.053,632.193,601.943,615.973,615.97329,200
24 Dec 20213,645.403,648.963,612.073,618.053,618.05390,300
23 Dec 20213,625.473,643.553,618.053,643.343,643.34382,900
22 Dec 20213,632.683,635.903,616.553,622.623,622.62394,800
21 Dec 20213,591.453,627.093,591.453,625.133,625.13408,200
20 Dec 20213,620.043,643.953,589.363,593.603,593.60423,900
17 Dec 20213,670.263,673.653,631.663,632.363,632.36408,500
16 Dec 20213,648.933,675.023,644.663,675.023,675.02381,300
15 Dec 20213,655.053,668.403,645.243,647.633,647.63377,500
14 Dec 20213,669.813,671.683,654.663,661.533,661.53362,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...