000001.SS - SSE Composite Index

Shanghai - Shanghai Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20203,104.003,152.813,104.003,152.813,152.81458,800
02 Jul 20203,023.723,092.443,021.673,090.573,090.57391,100
01 Jul 20202,991.183,026.192,984.983,025.983,025.98273,300
30 Jun 20202,965.102,990.822,965.102,984.672,984.67215,000
29 Jun 20202,973.082,977.912,951.772,961.522,961.52220,600
24 Jun 20202,972.982,982.942,971.222,979.552,979.55213,200
23 Jun 20202,960.892,972.402,949.852,970.622,970.62225,200
22 Jun 20202,966.902,983.442,959.032,965.272,965.27267,900
19 Jun 20202,938.792,973.322,935.822,967.632,967.63264,300
18 Jun 20202,929.882,942.902,920.112,939.322,939.32258,700
17 Jun 20202,932.672,936.622,919.042,935.872,935.87234,700
16 Jun 20202,912.832,931.782,909.132,931.752,931.75223,300
15 Jun 20202,908.282,922.542,890.032,890.032,890.03243,200
12 Jun 20202,876.802,930.252,872.622,919.742,919.74236,000
11 Jun 20202,939.792,952.652,912.192,920.902,920.90233,700
10 Jun 20202,951.282,951.332,934.842,943.752,943.75207,900
09 Jun 20202,939.532,957.122,932.942,956.112,956.11209,000
08 Jun 20202,941.982,950.072,934.212,937.772,937.77231,100
05 Jun 20202,923.192,930.802,909.122,930.802,930.80217,400
04 Jun 20202,931.842,932.972,910.752,919.252,919.25226,600
03 Jun 20202,930.392,942.762,922.662,923.372,923.37255,700
02 Jun 20202,916.322,926.362,909.132,921.402,921.40256,100
01 Jun 20202,871.962,917.152,871.962,915.432,915.43260,200
29 May 20202,835.582,855.382,829.632,852.352,852.35206,800
28 May 20202,838.212,861.922,820.152,846.222,846.22207,500
27 May 20202,847.322,849.002,831.932,836.802,836.80198,100
26 May 20202,827.902,848.342,825.902,846.552,846.55174,600
25 May 20202,816.242,821.502,802.472,817.972,817.97172,900
22 May 20202,863.052,863.052,808.022,813.762,813.76209,100
21 May 20202,890.722,891.522,864.212,867.922,867.92203,500
20 May 20202,896.472,896.472,876.182,883.742,883.74210,500
19 May 20202,897.692,900.222,887.582,898.582,898.58197,200
18 May 20202,872.522,889.982,862.272,875.422,875.42226,000
15 May 20202,880.712,884.222,863.372,868.462,868.46189,000
14 May 20202,887.062,887.062,869.182,870.342,870.34197,800
13 May 20202,882.962,900.262,875.532,898.052,898.05185,100
12 May 20202,894.622,897.902,871.232,891.562,891.56197,100
11 May 20202,901.572,914.282,884.382,894.802,894.80225,100
08 May 20202,882.712,903.802,879.202,895.342,895.34226,800
07 May 20202,876.472,882.022,864.582,871.522,871.52226,700
06 May 20202,831.632,879.262,830.652,878.142,878.14249,800
30 Apr 20202,832.382,865.592,832.382,860.082,860.08242,500
29 Apr 20202,801.382,831.762,800.742,822.442,822.44202,100
28 Apr 20202,819.992,821.752,758.252,810.022,810.02253,900
27 Apr 20202,812.242,832.672,802.962,815.502,815.50210,100
24 Apr 20202,834.942,834.942,802.502,808.532,808.53235,200
23 Apr 20202,850.512,853.642,835.902,838.502,838.50248,800
22 Apr 20202,814.072,843.982,808.482,843.982,843.98217,300
21 Apr 20202,842.242,842.242,808.022,827.012,827.01233,200
20 Apr 20202,840.412,852.992,833.262,852.552,852.55211,800
17 Apr 20202,835.562,854.962,830.022,838.502,838.50245,700
16 Apr 20202,798.432,823.342,796.842,819.942,819.94203,000
15 Apr 20202,826.662,829.752,808.702,811.172,811.17205,600
14 Apr 20202,794.802,827.302,789.432,827.282,827.28202,700
13 Apr 20202,784.602,792.892,774.082,783.052,783.05177,100
10 Apr 20202,827.192,833.012,789.982,796.632,796.63233,500
09 Apr 20202,825.842,832.402,820.432,825.902,825.90238,200
08 Apr 20202,805.922,823.212,800.302,815.372,815.37243,500
07 Apr 20202,806.972,823.282,801.842,820.762,820.76270,200
03 Apr 20202,773.582,780.592,754.072,763.992,763.99200,800
02 Apr 20202,720.232,780.642,719.902,780.642,780.64217,900
01 Apr 20202,743.542,773.362,731.082,734.522,734.52217,300
31 Mar 20202,767.312,771.172,743.112,750.302,750.30218,600
30 Mar 20202,739.722,759.102,723.052,747.212,747.21239,700
27 Mar 20202,792.982,805.552,771.762,772.202,772.20240,800
26 Mar 20202,761.902,788.502,753.432,764.912,764.91234,100
25 Mar 20202,775.302,788.642,757.802,781.592,781.59273,100
24 Mar 20202,703.022,723.412,667.132,722.442,722.44257,000
23 Mar 20202,677.592,703.332,656.502,660.172,660.17249,800
20 Mar 20202,727.022,751.902,702.492,745.622,745.62252,000
19 Mar 20202,719.412,736.822,646.802,702.132,702.13302,300
18 Mar 20202,792.322,815.872,728.762,728.762,728.76291,200
17 Mar 20202,796.282,826.912,715.222,779.642,779.64306,100
16 Mar 20202,897.302,898.032,784.662,789.252,789.25351,900
13 Mar 20202,804.232,910.882,799.982,887.432,887.43366,500
12 Mar 20202,936.022,944.472,906.282,923.492,923.49307,800
11 Mar 20203,001.763,010.032,968.522,968.522,968.52352,500
10 Mar 20202,918.943,000.302,904.802,996.762,996.76393,300
09 Mar 20202,987.182,989.212,940.712,943.292,943.29414,600
06 Mar 20203,039.943,052.443,029.463,034.513,034.51362,100
05 Mar 20203,036.163,074.263,022.933,071.683,071.68445,400
04 Mar 20202,981.813,012.002,974.363,011.673,011.67353,300
03 Mar 20203,006.893,026.842,976.622,992.902,992.90410,100
02 Mar 20202,899.312,982.512,899.312,970.932,970.93367,300
28 Feb 20202,924.642,948.132,878.542,880.302,880.30401,200
27 Feb 20202,992.493,009.462,980.482,991.332,991.33350,500
26 Feb 20202,987.932,987.932,987.932,987.932,987.93-
25 Feb 20202,982.073,016.952,943.723,013.053,013.05441,600
24 Feb 20203,027.893,042.183,007.363,031.233,031.23370,400
21 Feb 20203,022.253,058.903,020.143,039.673,039.67364,600
20 Feb 20202,981.883,031.372,968.453,030.153,030.15345,700
19 Feb 20202,979.522,998.272,971.822,975.402,975.40315,100
18 Feb 20202,981.412,990.602,960.772,984.972,984.97311,700
17 Feb 20202,924.992,983.642,924.992,983.622,983.62313,200
14 Feb 20202,899.872,926.942,899.572,917.012,917.01250,700
13 Feb 20202,927.142,935.412,901.242,906.072,906.07274,800
12 Feb 20202,895.562,926.902,892.422,926.902,926.90248,700
11 Feb 20202,894.542,913.822,882.242,901.672,901.67269,200
10 Feb 20202,860.502,891.852,851.052,890.492,890.49294,900
07 Feb 20202,858.932,875.962,838.772,875.962,875.96309,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more