India Markets open in 18 mins

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
3,239.46-40.25 (-1.23%)
As of 11:12AM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
24-Sep-20203,262.883,265.353,228.083,239.463,239.463,42,75,97,008
23-Sep-20203,278.843,289.763,264.893,279.713,279.711,69,200
22-Sep-20203,290.673,320.233,265.703,274.303,274.302,14,000
21-Sep-20203,348.903,350.593,313.073,316.943,316.942,16,500
18-Sep-20203,270.913,338.323,268.533,338.093,338.092,56,300
17-Sep-20203,277.323,290.413,248.503,270.443,270.442,02,900
16-Sep-20203,293.173,302.463,271.073,283.923,283.922,00,400
15-Sep-20203,277.133,297.693,263.753,295.683,295.681,97,700
14-Sep-20203,275.923,283.533,261.153,278.813,278.812,13,900
11-Sep-20203,225.783,262.503,220.543,260.353,260.352,21,700
10-Sep-20203,282.233,285.473,227.643,234.823,234.823,12,500
09-Sep-20203,281.003,289.613,238.563,254.633,254.633,51,500
08-Sep-20203,301.223,324.393,276.443,316.423,316.422,71,100
07-Sep-20203,349.923,368.253,285.633,292.593,292.592,60,600
04-Sep-20203,336.413,360.113,328.553,355.373,355.372,21,600
03-Sep-20203,404.033,425.633,374.263,384.983,384.982,55,300
02-Sep-20203,420.473,421.403,377.213,404.803,404.802,61,500
01-Sep-20203,389.743,410.613,381.713,410.613,410.612,47,000
31-Aug-20203,416.553,442.743,395.473,395.683,395.683,23,500
28-Aug-20203,346.293,405.883,339.653,403.813,403.812,71,300
27-Aug-20203,333.493,351.833,312.993,350.113,350.112,37,100
26-Aug-20203,371.813,382.603,320.143,329.743,329.742,94,500
25-Aug-20203,392.883,408.873,364.163,373.583,373.582,77,100
24-Aug-20203,391.113,396.573,368.033,385.643,385.642,66,200
21-Aug-20203,380.233,393.923,358.003,380.683,380.682,87,500
20-Aug-20203,385.973,394.563,352.783,363.903,363.903,35,600
19-Aug-20203,444.563,454.463,406.163,408.133,408.134,05,700
18-Aug-20203,441.933,456.723,432.643,451.093,451.093,80,700
17-Aug-20203,373.903,450.903,369.373,438.803,438.804,34,600
14-Aug-20203,315.673,362.033,302.743,360.103,360.103,06,000
13-Aug-20203,328.183,338.153,309.463,320.733,320.733,24,300
12-Aug-20203,327.493,335.733,263.263,319.273,319.273,78,300
11-Aug-20203,379.493,409.063,336.093,340.293,340.294,00,500
10-Aug-20203,341.533,399.933,335.043,379.253,379.253,81,400
07-Aug-20203,370.593,374.133,307.713,354.033,354.034,03,900
06-Aug-20203,380.763,392.703,334.333,386.463,386.464,15,300
05-Aug-20203,363.333,383.643,333.883,377.563,377.563,85,800
04-Aug-20203,376.443,391.073,352.503,371.693,371.694,42,300
03-Aug-20203,332.183,368.103,327.683,367.973,367.974,07,500
31-Jul-20203,280.803,333.793,261.613,310.013,310.013,53,800
30-Jul-20203,299.573,312.453,282.163,286.823,286.823,40,700
29-Jul-20203,221.993,294.553,209.993,294.553,294.553,24,900
28-Jul-20203,226.133,245.303,208.493,227.963,227.962,89,400
27-Jul-20203,210.393,221.993,174.663,205.233,205.232,99,300
24-Jul-20203,310.653,319.133,184.973,196.773,196.774,27,100
23-Jul-20203,306.153,336.303,257.833,325.113,325.114,07,000
22-Jul-20203,315.183,381.983,311.793,333.163,333.163,93,300
21-Jul-20203,330.553,336.683,300.573,320.903,320.903,59,300
20-Jul-20203,243.913,314.153,220.683,314.153,314.154,18,600
17-Jul-20203,214.403,252.783,181.273,214.133,214.133,59,700
16-Jul-20203,356.363,373.533,209.733,210.103,210.104,90,600
15-Jul-20203,422.083,432.453,345.753,361.303,361.304,92,000
14-Jul-20203,435.023,451.223,366.083,414.623,414.625,43,200
13-Jul-20203,379.393,458.793,369.043,443.293,443.295,58,000
10-Jul-20203,418.943,433.113,372.513,383.323,383.325,56,100
09-Jul-20203,403.483,456.973,393.643,450.593,450.596,20,000
08-Jul-20203,337.553,421.533,327.713,403.443,403.445,87,100
07-Jul-20203,380.953,407.083,336.243,345.343,345.346,57,800
06-Jul-20203,187.843,337.273,187.843,332.883,332.886,43,900
03-Jul-20203,104.003,152.813,104.003,152.813,152.814,58,800
02-Jul-20203,023.723,092.443,021.673,090.573,090.573,91,100
01-Jul-20202,991.183,026.192,984.983,025.983,025.982,73,300
30-Jun-20202,965.102,990.822,965.102,984.672,984.672,15,000
29-Jun-20202,973.082,977.912,951.772,961.522,961.522,20,600
24-Jun-20202,972.982,982.942,971.222,979.552,979.552,13,200
23-Jun-20202,960.892,972.402,949.852,970.622,970.622,25,200
22-Jun-20202,966.902,983.442,959.032,965.272,965.272,67,900
19-Jun-20202,938.792,973.322,935.822,967.632,967.632,64,300
18-Jun-20202,929.882,942.902,920.112,939.322,939.322,58,700
17-Jun-20202,932.672,936.622,919.042,935.872,935.872,34,700
16-Jun-20202,912.832,931.782,909.132,931.752,931.752,23,300
15-Jun-20202,908.282,922.542,890.032,890.032,890.032,43,200
12-Jun-20202,876.802,930.252,872.622,919.742,919.742,36,000
11-Jun-20202,939.792,952.652,912.192,920.902,920.902,33,700
10-Jun-20202,951.282,951.332,934.842,943.752,943.752,07,900
09-Jun-20202,939.532,957.122,932.942,956.112,956.112,09,000
08-Jun-20202,941.982,950.072,934.212,937.772,937.772,31,100
05-Jun-20202,923.192,930.802,909.122,930.802,930.802,17,400
04-Jun-20202,931.842,932.972,910.752,919.252,919.252,26,600
03-Jun-20202,930.392,942.762,922.662,923.372,923.372,55,700
02-Jun-20202,916.322,926.362,909.132,921.402,921.402,56,100
01-Jun-20202,871.962,917.152,871.962,915.432,915.432,60,200
29-May-20202,835.582,855.382,829.632,852.352,852.352,06,800
28-May-20202,838.212,861.922,820.152,846.222,846.222,07,500
27-May-20202,847.322,849.002,831.932,836.802,836.801,98,100
26-May-20202,827.902,848.342,825.902,846.552,846.551,74,600
25-May-20202,816.242,821.502,802.472,817.972,817.971,72,900
22-May-20202,863.052,863.052,808.022,813.762,813.762,09,100
21-May-20202,890.722,891.522,864.212,867.922,867.922,03,500
20-May-20202,896.472,896.472,876.182,883.742,883.742,10,500
19-May-20202,897.692,900.222,887.582,898.582,898.581,97,200
18-May-20202,872.522,889.982,862.272,875.422,875.422,26,000
15-May-20202,880.712,884.222,863.372,868.462,868.461,89,000
14-May-20202,887.062,887.062,869.182,870.342,870.341,97,800
13-May-20202,882.962,900.262,875.532,898.052,898.051,85,100
12-May-20202,894.622,897.902,871.232,891.562,891.561,97,100
11-May-20202,901.572,914.282,884.382,894.802,894.802,25,100
08-May-20202,882.712,903.802,879.202,895.342,895.342,26,800
07-May-20202,876.472,882.022,864.582,871.522,871.522,26,700
06-May-20202,831.632,879.262,830.652,878.142,878.142,49,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...