UK Markets close in 1 hr 6 mins

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20203,418.163,456.743,391.763,391.763,391.764,139,258,432
27 Nov 20203,373.843,408.313,364.493,408.313,408.31280,600
26 Nov 20203,360.063,371.453,344.283,369.733,369.73255,900
25 Nov 20203,417.513,423.493,362.333,362.333,362.33322,100
24 Nov 20203,407.413,413.933,396.243,402.823,402.82301,000
23 Nov 20203,384.103,431.653,377.993,414.493,414.49373,900
20 Nov 20203,359.603,380.153,356.313,377.733,377.73261,300
19 Nov 20203,339.093,367.333,330.453,363.093,363.09253,300
18 Nov 20203,337.333,358.893,333.993,347.303,347.30287,500
17 Nov 20203,347.153,347.703,323.953,339.903,339.90283,600
16 Nov 20203,325.623,346.973,313.653,346.973,346.97279,600
13 Nov 20203,327.233,327.233,291.643,310.103,310.10227,900
12 Nov 20203,344.463,350.283,329.493,338.683,338.68216,500
11 Nov 20203,354.023,365.843,339.043,342.203,342.20271,200
10 Nov 20203,387.623,387.623,346.173,360.153,360.15278,700
09 Nov 20203,329.433,380.823,329.433,373.733,373.73310,200
06 Nov 20203,326.473,326.473,292.153,312.163,312.16234,900
05 Nov 20203,305.583,320.413,291.603,320.133,320.13226,800
04 Nov 20203,273.433,286.623,254.113,277.443,277.44188,500
03 Nov 20203,239.813,278.383,237.853,271.073,271.07215,300
02 Nov 20203,228.723,242.803,209.913,225.123,225.12226,800
30 Oct 20203,278.633,279.863,219.423,224.533,224.53230,200
29 Oct 20203,235.763,289.773,231.123,272.733,272.73184,700
28 Oct 20203,256.223,275.873,238.383,269.243,269.24173,200
27 Oct 20203,240.743,258.343,235.543,254.323,254.32149,100
26 Oct 20203,258.703,264.453,226.603,251.123,251.12167,700
23 Oct 20203,308.163,326.053,276.623,278.003,278.00174,200
22 Oct 20203,315.823,320.883,281.373,312.503,312.50165,900
21 Oct 20203,332.153,332.153,304.173,325.023,325.02177,600
20 Oct 20203,307.153,328.103,293.773,328.103,328.10165,100
19 Oct 20203,351.103,371.093,307.843,312.673,312.67212,300
16 Oct 20203,334.463,348.953,319.113,336.363,336.36194,300
15 Oct 20203,342.923,354.583,330.003,332.183,332.18191,000
14 Oct 20203,353.633,353.633,332.963,340.783,340.78198,700
13 Oct 20203,353.123,361.833,334.503,359.753,359.75204,900
12 Oct 20203,287.333,359.153,286.113,358.473,358.47259,600
09 Oct 20203,262.613,280.513,260.193,272.083,272.08188,300
30 Sep 20203,232.713,244.913,202.343,218.053,218.05153,500
29 Sep 20203,231.853,242.793,219.793,224.363,224.36151,300
28 Sep 20203,224.983,238.183,210.893,217.533,217.53156,000
25 Sep 20203,234.373,239.473,208.033,219.423,219.42164,800
24 Sep 20203,262.883,265.343,221.243,223.183,223.18206,700
23 Sep 20203,278.843,289.763,264.893,279.713,279.71169,200
22 Sep 20203,290.673,320.233,265.703,274.303,274.30214,000
21 Sep 20203,348.903,350.593,313.073,316.943,316.94216,500
18 Sep 20203,270.913,338.323,268.533,338.093,338.09256,300
17 Sep 20203,277.323,290.413,248.503,270.443,270.44202,900
16 Sep 20203,293.173,302.463,271.073,283.923,283.92200,400
15 Sep 20203,277.133,297.693,263.753,295.683,295.68197,700
14 Sep 20203,275.923,283.533,261.153,278.813,278.81213,900
11 Sep 20203,225.783,262.503,220.543,260.353,260.35221,700
10 Sep 20203,282.233,285.473,227.643,234.823,234.82312,500
09 Sep 20203,281.003,289.613,238.563,254.633,254.63351,500
08 Sep 20203,301.223,324.393,276.443,316.423,316.42271,100
07 Sep 20203,349.923,368.253,285.633,292.593,292.59260,600
04 Sep 20203,336.413,360.113,328.553,355.373,355.37221,600
03 Sep 20203,404.033,425.633,374.263,384.983,384.98255,300
02 Sep 20203,420.473,421.403,377.213,404.803,404.80261,500
01 Sep 20203,389.743,410.613,381.713,410.613,410.61247,000
31 Aug 20203,416.553,442.743,395.473,395.683,395.68323,500
28 Aug 20203,346.293,405.883,339.653,403.813,403.81271,300
27 Aug 20203,333.493,351.833,312.993,350.113,350.11237,100
26 Aug 20203,371.813,382.603,320.143,329.743,329.74294,500
25 Aug 20203,392.883,408.873,364.163,373.583,373.58277,100
24 Aug 20203,391.113,396.573,368.033,385.643,385.64266,200
21 Aug 20203,380.233,393.923,358.003,380.683,380.68287,500
20 Aug 20203,385.973,394.563,352.783,363.903,363.90335,600
19 Aug 20203,444.563,454.463,406.163,408.133,408.13405,700
18 Aug 20203,441.933,456.723,432.643,451.093,451.09380,700
17 Aug 20203,373.903,450.903,369.373,438.803,438.80434,600
14 Aug 20203,315.673,362.033,302.743,360.103,360.10306,000
13 Aug 20203,328.183,338.153,309.463,320.733,320.73324,300
12 Aug 20203,327.493,335.733,263.263,319.273,319.27378,300
11 Aug 20203,379.493,409.063,336.093,340.293,340.29400,500
10 Aug 20203,341.533,399.933,335.043,379.253,379.25381,400
07 Aug 20203,370.593,374.133,307.713,354.033,354.03403,900
06 Aug 20203,380.763,392.703,334.333,386.463,386.46415,300
05 Aug 20203,363.333,383.643,333.883,377.563,377.56385,800
04 Aug 20203,376.443,391.073,352.503,371.693,371.69442,300
03 Aug 20203,332.183,368.103,327.683,367.973,367.97407,500
31 Jul 20203,280.803,333.793,261.613,310.013,310.01353,800
30 Jul 20203,299.573,312.453,282.163,286.823,286.82340,700
29 Jul 20203,221.993,294.553,209.993,294.553,294.55324,900
28 Jul 20203,226.133,245.303,208.493,227.963,227.96289,400
27 Jul 20203,210.393,221.993,174.663,205.233,205.23299,300
24 Jul 20203,310.653,319.133,184.973,196.773,196.77427,100
23 Jul 20203,306.153,336.303,257.833,325.113,325.11407,000
22 Jul 20203,315.183,381.983,311.793,333.163,333.16393,300
21 Jul 20203,330.553,336.683,300.573,320.903,320.90359,300
20 Jul 20203,243.913,314.153,220.683,314.153,314.15418,600
17 Jul 20203,214.403,252.783,181.273,214.133,214.13359,700
16 Jul 20203,356.363,373.533,209.733,210.103,210.10490,600
15 Jul 20203,422.083,432.453,345.753,361.303,361.30492,000
14 Jul 20203,435.023,451.223,366.083,414.623,414.62543,200
13 Jul 20203,379.393,458.793,369.043,443.293,443.29558,000
10 Jul 20203,418.943,433.113,372.513,383.323,383.32556,100
09 Jul 20203,403.483,456.973,393.643,450.593,450.59620,000
08 Jul 20203,337.553,421.533,327.713,403.443,403.44587,100
07 Jul 20203,380.953,407.083,336.243,345.343,345.34657,800
06 Jul 20203,187.843,337.273,187.843,332.883,332.88643,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...