UK Markets close in 2 hrs 18 mins

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,525.10-0.51 (-0.01%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20213,520.503,535.623,503.183,525.103,525.103,901,054,724
17 Jun 20213,508.323,534.203,507.353,525.603,525.60277,200
16 Jun 20213,556.713,561.093,513.563,518.333,518.33312,600
15 Jun 20213,587.473,592.953,547.193,556.563,556.56349,200
11 Jun 20213,614.113,614.403,587.153,589.753,589.75360,600
10 Jun 20213,587.533,624.343,584.133,610.863,610.86318,200
09 Jun 20213,576.803,598.713,572.643,591.403,591.40298,300
08 Jun 20213,598.753,621.523,563.253,580.113,580.11304,500
07 Jun 20213,597.143,600.383,581.903,599.543,599.54303,700
04 Jun 20213,565.473,618.803,561.893,591.843,591.84330,900
03 Jun 20213,595.423,618.513,584.213,584.213,584.21354,200
02 Jun 20213,626.333,629.293,584.603,597.143,597.14348,600
01 Jun 20213,608.603,626.073,581.913,624.713,624.71352,800
31 May 20213,600.073,615.663,580.653,615.483,615.48331,500
28 May 20213,610.773,622.183,582.363,600.783,600.78349,200
27 May 20213,585.733,626.363,579.263,608.853,608.85309,600
26 May 20213,586.843,603.493,585.373,593.363,593.36342,000
25 May 20213,502.543,584.583,502.443,581.343,581.34341,200
24 May 20213,486.273,498.303,469.873,497.283,497.28289,500
21 May 20213,510.843,518.383,479.673,486.563,486.56283,800
20 May 20213,500.883,517.743,486.073,506.943,506.94326,000
19 May 20213,521.113,521.113,503.823,510.963,510.96278,300
18 May 20213,520.653,529.013,510.863,529.013,529.01271,300
17 May 20213,490.413,530.513,490.143,517.623,517.62322,100
14 May 20213,436.093,490.643,422.563,490.383,490.38337,000
13 May 20213,432.143,448.023,418.383,429.543,429.54319,300
12 May 20213,429.753,466.373,428.393,462.753,462.75311,400
11 May 20213,406.603,448.103,384.703,441.853,441.85350,900
10 May 20213,423.593,429.743,401.933,427.993,427.99374,200
07 May 20213,446.413,457.893,416.783,418.873,418.87353,800
06 May 20213,446.073,471.243,426.853,441.283,441.28310,400
30 Apr 20213,468.303,469.093,426.903,446.863,446.86312,700
29 Apr 20213,458.083,478.233,447.593,474.903,474.90276,600
28 Apr 20213,432.163,457.073,423.333,457.073,457.07247,400
27 Apr 20213,440.093,443.853,417.263,442.613,442.61253,000
26 Apr 20213,484.113,497.123,438.573,441.173,441.17277,000
23 Apr 20213,462.093,482.363,456.333,474.173,474.17249,400
22 Apr 20213,482.833,485.363,456.323,465.113,465.11251,100
21 Apr 20213,456.303,481.253,450.113,472.933,472.93253,800
20 Apr 20213,467.153,494.303,463.463,472.943,472.94285,300
19 Apr 20213,427.553,479.013,414.363,477.553,477.55302,700
16 Apr 20213,407.193,432.633,394.133,426.623,426.62258,600
15 Apr 20213,409.613,409.613,373.093,398.993,398.99234,000
14 Apr 20213,397.023,420.033,392.983,416.723,416.72233,200
13 Apr 20213,411.293,425.393,387.903,396.473,396.47270,600
12 Apr 20213,445.973,456.163,403.903,412.953,412.95309,600
09 Apr 20213,475.443,475.453,442.143,450.683,450.68280,100
08 Apr 20213,467.493,495.913,459.323,482.553,482.55331,800
07 Apr 20213,483.423,483.423,453.193,479.633,479.63295,800
06 Apr 20213,491.633,493.283,471.763,482.973,482.97234,700
02 Apr 20213,472.633,487.593,462.833,484.393,484.39262,700
01 Apr 20213,444.813,470.033,438.833,466.333,466.33275,200
31 Mar 20213,452.213,452.213,420.833,441.913,441.91283,000
30 Mar 20213,432.533,457.633,423.323,456.683,456.68285,400
29 Mar 20213,429.633,449.833,409.893,435.303,435.30284,800
26 Mar 20213,373.323,423.223,373.323,418.333,418.33274,600
25 Mar 20213,355.073,382.233,344.973,363.593,363.59270,700
24 Mar 20213,394.133,415.293,362.183,367.063,367.06317,400
23 Mar 20213,445.343,445.423,390.053,411.513,411.51326,400
22 Mar 20213,406.123,443.663,404.233,443.443,443.44312,600
19 Mar 20213,423.873,439.523,389.293,404.663,404.66309,200
18 Mar 20213,449.643,478.153,449.383,463.073,463.07284,400
17 Mar 20213,435.733,454.063,410.283,445.553,445.55280,100
16 Mar 20213,424.653,448.883,406.183,446.733,446.73316,700
15 Mar 20213,441.883,457.493,392.513,419.953,419.95367,800
12 Mar 20213,447.203,454.513,417.243,453.083,453.08358,000
11 Mar 20213,369.903,436.833,369.903,436.833,436.83322,100
10 Mar 20213,389.843,397.033,354.823,357.743,357.74299,700
09 Mar 20213,415.343,429.153,328.313,359.293,359.29407,700
08 Mar 20213,524.983,542.303,421.223,421.413,421.41387,000
05 Mar 20213,463.313,523.573,456.673,501.993,501.99356,400
04 Mar 20213,546.643,552.203,487.383,503.493,503.49393,600
03 Mar 20213,500.163,577.623,498.723,576.903,576.90347,700
02 Mar 20213,566.853,566.853,485.363,508.593,508.59339,800
01 Mar 20213,531.483,552.573,511.993,551.403,551.40315,500
26 Feb 20213,514.563,550.413,500.703,509.083,509.08333,300
25 Feb 20213,595.543,608.563,568.473,585.053,585.05366,200
24 Feb 20213,638.943,645.653,531.593,564.083,564.08362,200
23 Feb 20213,617.703,672.153,617.703,636.363,636.36398,900
22 Feb 20213,707.193,717.273,642.443,642.443,642.44488,800
19 Feb 20213,661.783,699.653,634.013,696.173,696.17361,100
18 Feb 20213,721.093,731.693,663.663,675.363,675.36340,300
10 Feb 20213,612.613,662.773,612.503,655.093,655.09257,900
09 Feb 20213,539.773,604.013,528.683,603.493,603.49253,800
08 Feb 20213,504.563,542.213,492.133,532.453,532.45249,800
05 Feb 20213,509.493,536.543,492.963,496.333,496.33290,100
04 Feb 20213,503.783,524.723,465.773,501.863,501.86298,800
03 Feb 20213,531.153,544.013,508.513,517.313,517.31297,400
02 Feb 20213,510.813,535.503,495.573,533.693,533.69264,500
01 Feb 20213,477.173,506.393,469.883,505.283,505.28277,600
29 Jan 20213,521.723,531.603,446.553,483.073,483.07293,700
28 Jan 20213,534.673,549.543,496.883,505.183,505.18270,900
27 Jan 20213,567.553,578.803,546.493,573.343,573.34264,100
26 Jan 20213,610.973,610.973,564.743,569.433,569.43278,100
25 Jan 20213,605.363,637.103,591.023,624.243,624.24327,300
22 Jan 20213,616.543,616.543,585.033,606.753,606.75324,500
21 Jan 20213,590.933,636.243,585.803,621.263,621.26327,500
20 Jan 20213,564.123,589.963,556.443,583.093,583.09272,300
19 Jan 20213,596.363,603.153,553.023,566.383,566.38323,400
18 Jan 20213,554.803,608.773,544.263,596.223,596.22301,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...