SSE Composite Index (000001.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,391.76-16.55 (-0.49%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2020 | 3,418.16 | 3,456.74 | 3,391.76 | 3,391.76 | 3,391.76 | 4,139,258,432 |
| 27 Nov 2020 | 3,373.84 | 3,408.31 | 3,364.49 | 3,408.31 | 3,408.31 | 280,600 |
| 26 Nov 2020 | 3,360.06 | 3,371.45 | 3,344.28 | 3,369.73 | 3,369.73 | 255,900 |
| 25 Nov 2020 | 3,417.51 | 3,423.49 | 3,362.33 | 3,362.33 | 3,362.33 | 322,100 |
| 24 Nov 2020 | 3,407.41 | 3,413.93 | 3,396.24 | 3,402.82 | 3,402.82 | 301,000 |
| 23 Nov 2020 | 3,384.10 | 3,431.65 | 3,377.99 | 3,414.49 | 3,414.49 | 373,900 |
| 20 Nov 2020 | 3,359.60 | 3,380.15 | 3,356.31 | 3,377.73 | 3,377.73 | 261,300 |
| 19 Nov 2020 | 3,339.09 | 3,367.33 | 3,330.45 | 3,363.09 | 3,363.09 | 253,300 |
| 18 Nov 2020 | 3,337.33 | 3,358.89 | 3,333.99 | 3,347.30 | 3,347.30 | 287,500 |
| 17 Nov 2020 | 3,347.15 | 3,347.70 | 3,323.95 | 3,339.90 | 3,339.90 | 283,600 |
| 16 Nov 2020 | 3,325.62 | 3,346.97 | 3,313.65 | 3,346.97 | 3,346.97 | 279,600 |
| 13 Nov 2020 | 3,327.23 | 3,327.23 | 3,291.64 | 3,310.10 | 3,310.10 | 227,900 |
| 12 Nov 2020 | 3,344.46 | 3,350.28 | 3,329.49 | 3,338.68 | 3,338.68 | 216,500 |
| 11 Nov 2020 | 3,354.02 | 3,365.84 | 3,339.04 | 3,342.20 | 3,342.20 | 271,200 |
| 10 Nov 2020 | 3,387.62 | 3,387.62 | 3,346.17 | 3,360.15 | 3,360.15 | 278,700 |
| 09 Nov 2020 | 3,329.43 | 3,380.82 | 3,329.43 | 3,373.73 | 3,373.73 | 310,200 |
| 06 Nov 2020 | 3,326.47 | 3,326.47 | 3,292.15 | 3,312.16 | 3,312.16 | 234,900 |
| 05 Nov 2020 | 3,305.58 | 3,320.41 | 3,291.60 | 3,320.13 | 3,320.13 | 226,800 |
| 04 Nov 2020 | 3,273.43 | 3,286.62 | 3,254.11 | 3,277.44 | 3,277.44 | 188,500 |
| 03 Nov 2020 | 3,239.81 | 3,278.38 | 3,237.85 | 3,271.07 | 3,271.07 | 215,300 |
| 02 Nov 2020 | 3,228.72 | 3,242.80 | 3,209.91 | 3,225.12 | 3,225.12 | 226,800 |
| 30 Oct 2020 | 3,278.63 | 3,279.86 | 3,219.42 | 3,224.53 | 3,224.53 | 230,200 |
| 29 Oct 2020 | 3,235.76 | 3,289.77 | 3,231.12 | 3,272.73 | 3,272.73 | 184,700 |
| 28 Oct 2020 | 3,256.22 | 3,275.87 | 3,238.38 | 3,269.24 | 3,269.24 | 173,200 |
| 27 Oct 2020 | 3,240.74 | 3,258.34 | 3,235.54 | 3,254.32 | 3,254.32 | 149,100 |
| 26 Oct 2020 | 3,258.70 | 3,264.45 | 3,226.60 | 3,251.12 | 3,251.12 | 167,700 |
| 23 Oct 2020 | 3,308.16 | 3,326.05 | 3,276.62 | 3,278.00 | 3,278.00 | 174,200 |
| 22 Oct 2020 | 3,315.82 | 3,320.88 | 3,281.37 | 3,312.50 | 3,312.50 | 165,900 |
| 21 Oct 2020 | 3,332.15 | 3,332.15 | 3,304.17 | 3,325.02 | 3,325.02 | 177,600 |
| 20 Oct 2020 | 3,307.15 | 3,328.10 | 3,293.77 | 3,328.10 | 3,328.10 | 165,100 |
| 19 Oct 2020 | 3,351.10 | 3,371.09 | 3,307.84 | 3,312.67 | 3,312.67 | 212,300 |
| 16 Oct 2020 | 3,334.46 | 3,348.95 | 3,319.11 | 3,336.36 | 3,336.36 | 194,300 |
| 15 Oct 2020 | 3,342.92 | 3,354.58 | 3,330.00 | 3,332.18 | 3,332.18 | 191,000 |
| 14 Oct 2020 | 3,353.63 | 3,353.63 | 3,332.96 | 3,340.78 | 3,340.78 | 198,700 |
| 13 Oct 2020 | 3,353.12 | 3,361.83 | 3,334.50 | 3,359.75 | 3,359.75 | 204,900 |
| 12 Oct 2020 | 3,287.33 | 3,359.15 | 3,286.11 | 3,358.47 | 3,358.47 | 259,600 |
| 09 Oct 2020 | 3,262.61 | 3,280.51 | 3,260.19 | 3,272.08 | 3,272.08 | 188,300 |
| 30 Sep 2020 | 3,232.71 | 3,244.91 | 3,202.34 | 3,218.05 | 3,218.05 | 153,500 |
| 29 Sep 2020 | 3,231.85 | 3,242.79 | 3,219.79 | 3,224.36 | 3,224.36 | 151,300 |
| 28 Sep 2020 | 3,224.98 | 3,238.18 | 3,210.89 | 3,217.53 | 3,217.53 | 156,000 |
| 25 Sep 2020 | 3,234.37 | 3,239.47 | 3,208.03 | 3,219.42 | 3,219.42 | 164,800 |
| 24 Sep 2020 | 3,262.88 | 3,265.34 | 3,221.24 | 3,223.18 | 3,223.18 | 206,700 |
| 23 Sep 2020 | 3,278.84 | 3,289.76 | 3,264.89 | 3,279.71 | 3,279.71 | 169,200 |
| 22 Sep 2020 | 3,290.67 | 3,320.23 | 3,265.70 | 3,274.30 | 3,274.30 | 214,000 |
| 21 Sep 2020 | 3,348.90 | 3,350.59 | 3,313.07 | 3,316.94 | 3,316.94 | 216,500 |
| 18 Sep 2020 | 3,270.91 | 3,338.32 | 3,268.53 | 3,338.09 | 3,338.09 | 256,300 |
| 17 Sep 2020 | 3,277.32 | 3,290.41 | 3,248.50 | 3,270.44 | 3,270.44 | 202,900 |
| 16 Sep 2020 | 3,293.17 | 3,302.46 | 3,271.07 | 3,283.92 | 3,283.92 | 200,400 |
| 15 Sep 2020 | 3,277.13 | 3,297.69 | 3,263.75 | 3,295.68 | 3,295.68 | 197,700 |
| 14 Sep 2020 | 3,275.92 | 3,283.53 | 3,261.15 | 3,278.81 | 3,278.81 | 213,900 |
| 11 Sep 2020 | 3,225.78 | 3,262.50 | 3,220.54 | 3,260.35 | 3,260.35 | 221,700 |
| 10 Sep 2020 | 3,282.23 | 3,285.47 | 3,227.64 | 3,234.82 | 3,234.82 | 312,500 |
| 09 Sep 2020 | 3,281.00 | 3,289.61 | 3,238.56 | 3,254.63 | 3,254.63 | 351,500 |
| 08 Sep 2020 | 3,301.22 | 3,324.39 | 3,276.44 | 3,316.42 | 3,316.42 | 271,100 |
| 07 Sep 2020 | 3,349.92 | 3,368.25 | 3,285.63 | 3,292.59 | 3,292.59 | 260,600 |
| 04 Sep 2020 | 3,336.41 | 3,360.11 | 3,328.55 | 3,355.37 | 3,355.37 | 221,600 |
| 03 Sep 2020 | 3,404.03 | 3,425.63 | 3,374.26 | 3,384.98 | 3,384.98 | 255,300 |
| 02 Sep 2020 | 3,420.47 | 3,421.40 | 3,377.21 | 3,404.80 | 3,404.80 | 261,500 |
| 01 Sep 2020 | 3,389.74 | 3,410.61 | 3,381.71 | 3,410.61 | 3,410.61 | 247,000 |
| 31 Aug 2020 | 3,416.55 | 3,442.74 | 3,395.47 | 3,395.68 | 3,395.68 | 323,500 |
| 28 Aug 2020 | 3,346.29 | 3,405.88 | 3,339.65 | 3,403.81 | 3,403.81 | 271,300 |
| 27 Aug 2020 | 3,333.49 | 3,351.83 | 3,312.99 | 3,350.11 | 3,350.11 | 237,100 |
| 26 Aug 2020 | 3,371.81 | 3,382.60 | 3,320.14 | 3,329.74 | 3,329.74 | 294,500 |
| 25 Aug 2020 | 3,392.88 | 3,408.87 | 3,364.16 | 3,373.58 | 3,373.58 | 277,100 |
| 24 Aug 2020 | 3,391.11 | 3,396.57 | 3,368.03 | 3,385.64 | 3,385.64 | 266,200 |
| 21 Aug 2020 | 3,380.23 | 3,393.92 | 3,358.00 | 3,380.68 | 3,380.68 | 287,500 |
| 20 Aug 2020 | 3,385.97 | 3,394.56 | 3,352.78 | 3,363.90 | 3,363.90 | 335,600 |
| 19 Aug 2020 | 3,444.56 | 3,454.46 | 3,406.16 | 3,408.13 | 3,408.13 | 405,700 |
| 18 Aug 2020 | 3,441.93 | 3,456.72 | 3,432.64 | 3,451.09 | 3,451.09 | 380,700 |
| 17 Aug 2020 | 3,373.90 | 3,450.90 | 3,369.37 | 3,438.80 | 3,438.80 | 434,600 |
| 14 Aug 2020 | 3,315.67 | 3,362.03 | 3,302.74 | 3,360.10 | 3,360.10 | 306,000 |
| 13 Aug 2020 | 3,328.18 | 3,338.15 | 3,309.46 | 3,320.73 | 3,320.73 | 324,300 |
| 12 Aug 2020 | 3,327.49 | 3,335.73 | 3,263.26 | 3,319.27 | 3,319.27 | 378,300 |
| 11 Aug 2020 | 3,379.49 | 3,409.06 | 3,336.09 | 3,340.29 | 3,340.29 | 400,500 |
| 10 Aug 2020 | 3,341.53 | 3,399.93 | 3,335.04 | 3,379.25 | 3,379.25 | 381,400 |
| 07 Aug 2020 | 3,370.59 | 3,374.13 | 3,307.71 | 3,354.03 | 3,354.03 | 403,900 |
| 06 Aug 2020 | 3,380.76 | 3,392.70 | 3,334.33 | 3,386.46 | 3,386.46 | 415,300 |
| 05 Aug 2020 | 3,363.33 | 3,383.64 | 3,333.88 | 3,377.56 | 3,377.56 | 385,800 |
| 04 Aug 2020 | 3,376.44 | 3,391.07 | 3,352.50 | 3,371.69 | 3,371.69 | 442,300 |
| 03 Aug 2020 | 3,332.18 | 3,368.10 | 3,327.68 | 3,367.97 | 3,367.97 | 407,500 |
| 31 Jul 2020 | 3,280.80 | 3,333.79 | 3,261.61 | 3,310.01 | 3,310.01 | 353,800 |
| 30 Jul 2020 | 3,299.57 | 3,312.45 | 3,282.16 | 3,286.82 | 3,286.82 | 340,700 |
| 29 Jul 2020 | 3,221.99 | 3,294.55 | 3,209.99 | 3,294.55 | 3,294.55 | 324,900 |
| 28 Jul 2020 | 3,226.13 | 3,245.30 | 3,208.49 | 3,227.96 | 3,227.96 | 289,400 |
| 27 Jul 2020 | 3,210.39 | 3,221.99 | 3,174.66 | 3,205.23 | 3,205.23 | 299,300 |
| 24 Jul 2020 | 3,310.65 | 3,319.13 | 3,184.97 | 3,196.77 | 3,196.77 | 427,100 |
| 23 Jul 2020 | 3,306.15 | 3,336.30 | 3,257.83 | 3,325.11 | 3,325.11 | 407,000 |
| 22 Jul 2020 | 3,315.18 | 3,381.98 | 3,311.79 | 3,333.16 | 3,333.16 | 393,300 |
| 21 Jul 2020 | 3,330.55 | 3,336.68 | 3,300.57 | 3,320.90 | 3,320.90 | 359,300 |
| 20 Jul 2020 | 3,243.91 | 3,314.15 | 3,220.68 | 3,314.15 | 3,314.15 | 418,600 |
| 17 Jul 2020 | 3,214.40 | 3,252.78 | 3,181.27 | 3,214.13 | 3,214.13 | 359,700 |
| 16 Jul 2020 | 3,356.36 | 3,373.53 | 3,209.73 | 3,210.10 | 3,210.10 | 490,600 |
| 15 Jul 2020 | 3,422.08 | 3,432.45 | 3,345.75 | 3,361.30 | 3,361.30 | 492,000 |
| 14 Jul 2020 | 3,435.02 | 3,451.22 | 3,366.08 | 3,414.62 | 3,414.62 | 543,200 |
| 13 Jul 2020 | 3,379.39 | 3,458.79 | 3,369.04 | 3,443.29 | 3,443.29 | 558,000 |
| 10 Jul 2020 | 3,418.94 | 3,433.11 | 3,372.51 | 3,383.32 | 3,383.32 | 556,100 |
| 09 Jul 2020 | 3,403.48 | 3,456.97 | 3,393.64 | 3,450.59 | 3,450.59 | 620,000 |
| 08 Jul 2020 | 3,337.55 | 3,421.53 | 3,327.71 | 3,403.44 | 3,403.44 | 587,100 |
| 07 Jul 2020 | 3,380.95 | 3,407.08 | 3,336.24 | 3,345.34 | 3,345.34 | 657,800 |
| 06 Jul 2020 | 3,187.84 | 3,337.27 | 3,187.84 | 3,332.88 | 3,332.88 | 643,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
