UK markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2,890.90+4.16 (+0.14%)
At close: 03:00PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,886.002,899.122,875.402,890.902,890.90278,400
25 Jul 20242,891.892,897.772,872.852,886.742,886.74274,600
24 Jul 20242,909.152,922.032,894.292,901.952,901.95306,100
23 Jul 20242,960.502,960.502,915.372,915.372,915.37296,300
22 Jul 20242,978.192,978.602,946.562,964.222,964.22278,700
19 Jul 20242,963.512,986.242,955.122,982.312,982.31280,900
18 Jul 20242,951.142,978.092,937.912,977.132,977.13278,000
17 Jul 20242,970.812,972.792,957.952,962.852,962.85282,300
16 Jul 20242,963.902,977.362,959.672,976.302,976.30260,800
15 Jul 20242,963.852,977.312,959.132,974.012,974.01269,000
12 Jul 20242,965.612,977.142,963.302,971.292,971.29303,700
11 Jul 20242,957.252,971.362,947.402,970.392,970.39328,400
10 Jul 20242,949.032,958.862,935.332,939.362,939.36301,500
09 Jul 20242,919.572,963.782,904.042,959.372,959.37315,100
08 Jul 20242,939.842,947.612,917.232,922.452,922.45277,500
05 Jul 20242,954.372,957.112,920.212,949.932,949.93272,300
04 Jul 20242,984.832,995.572,955.292,957.572,957.57274,300
03 Jul 20242,995.662,998.542,978.072,982.382,982.38246,300
02 Jul 20242,992.863,004.992,989.472,997.012,997.01281,400
01 Jul 20242,965.252,996.412,961.862,994.732,994.73297,800
28 Jun 20242,940.302,985.472,939.982,967.402,967.40315,200
27 Jun 20242,962.702,963.062,944.902,945.852,945.85270,500
26 Jun 20242,943.452,976.672,933.332,972.522,972.52282,400
25 Jun 20242,962.762,971.652,935.542,950.002,950.00273,200
24 Jun 20242,982.832,990.642,960.132,963.102,963.10298,700
21 Jun 20242,998.243,011.912,985.932,998.142,998.14255,000
20 Jun 20243,015.723,028.513,001.773,005.443,005.44295,500
19 Jun 20243,029.103,030.233,015.333,018.053,018.05261,300
18 Jun 20243,015.073,031.983,012.523,030.253,030.25273,600
17 Jun 20243,017.723,026.623,012.043,015.893,015.89295,800
14 Jun 20243,020.963,037.913,011.583,032.633,032.63348,700
13 Jun 20243,038.093,040.403,022.823,028.923,028.92297,900
12 Jun 20243,025.303,042.043,021.313,037.473,037.47279,500
11 Jun 20243,042.133,043.203,013.863,028.043,028.04310,500
07 Jun 20243,053.923,065.023,031.043,051.283,051.28316,300
06 Jun 20243,069.443,077.673,040.833,048.793,048.79369,900
05 Jun 20243,086.053,092.353,064.743,065.403,065.40290,500
04 Jun 20243,071.323,095.323,063.593,091.203,091.20309,300
03 Jun 20243,085.983,097.203,061.283,078.493,078.49357,600
31 May 20243,094.763,107.603,086.813,086.813,086.81276,100
30 May 20243,103.713,121.223,085.383,091.683,091.68302,400
29 May 20243,108.033,128.143,100.983,111.023,111.02290,000
28 May 20243,122.393,130.313,106.363,109.573,109.57310,100
27 May 20243,094.143,125.513,091.993,124.043,124.04319,400
24 May 20243,110.753,130.433,087.793,088.873,088.87306,500
23 May 20243,149.883,150.633,110.283,116.393,116.39353,900
22 May 20243,157.193,166.923,152.463,158.543,158.54354,100
21 May 20243,164.683,165.223,148.343,157.973,157.97335,800
20 May 20243,156.153,174.273,155.993,171.153,171.15426,900
17 May 20243,121.713,154.033,116.783,154.033,154.03383,900
16 May 20243,127.183,137.883,116.163,122.403,122.40367,400
15 May 20243,141.253,142.973,117.933,119.903,119.90321,000
14 May 20243,148.853,155.813,137.613,145.773,145.77343,500
13 May 20243,139.483,157.373,126.173,148.023,148.02397,000
10 May 20243,158.593,163.143,137.153,154.553,154.55384,300
09 May 20243,128.163,158.473,128.163,154.323,154.32360,900
08 May 20243,141.493,144.993,126.173,128.483,128.48334,000
07 May 20243,139.663,151.223,133.693,147.743,147.74379,100
06 May 20243,132.513,142.383,126.773,140.723,140.72450,700
30 Apr 20243,110.163,123.293,104.293,104.823,104.82440,200
29 Apr 20243,086.683,119.693,080.593,113.043,113.04506,900
26 Apr 20243,054.983,092.433,054.983,088.643,088.64439,400
25 Apr 20243,037.933,060.263,034.653,052.903,052.90292,300
24 Apr 20243,029.403,045.643,019.123,044.823,044.82305,300
23 Apr 20243,038.613,044.943,016.523,021.983,021.98325,600
22 Apr 20243,059.063,078.423,042.543,044.593,044.59357,200
19 Apr 20243,060.303,080.323,055.063,065.263,065.26375,500
18 Apr 20243,060.033,102.553,057.763,074.233,074.23416,300
17 Apr 20243,008.063,071.383,002.063,071.383,071.38413,400
16 Apr 20243,043.553,052.443,005.343,007.073,007.07448,100
15 Apr 20243,013.673,066.942,995.543,057.383,057.38461,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...