New Zealand markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,336.50+248.97 (+8.06%)
At close: 03:00PM CST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20243,194.723,358.593,153.703,336.503,336.501,102,300
27 Sept 20243,049.103,087.533,017.453,087.533,087.53492,300
26 Sept 20242,893.753,000.952,889.013,000.953,000.95576,300
25 Sept 20242,901.422,952.452,889.052,896.312,896.31568,300
24 Sept 20242,770.752,863.152,761.372,863.132,863.13477,600
23 Sept 20242,735.392,760.482,731.362,748.922,748.92257,600
20 Sept 20242,734.232,741.162,717.952,736.812,736.81285,600
19 Sept 20242,723.212,747.742,697.782,736.022,736.02315,200
18 Sept 20242,705.342,724.112,689.702,717.282,717.28247,800
13 Sept 20242,718.992,728.782,703.372,704.092,704.09251,300
12 Sept 20242,722.142,734.682,716.552,717.122,717.12240,100
11 Sept 20242,732.732,732.732,710.622,721.792,721.79242,300
10 Sept 20242,737.882,750.122,718.632,744.192,744.19262,200
09 Sept 20242,754.722,756.562,726.972,736.492,736.49261,500
06 Sept 20242,791.762,804.092,765.642,765.812,765.81253,600
05 Sept 20242,785.262,796.022,777.472,788.312,788.31242,000
04 Sept 20242,786.502,800.612,781.942,784.282,784.28257,500
03 Sept 20242,809.172,814.902,794.912,802.982,802.98275,700
02 Sept 20242,832.352,839.282,810.372,811.032,811.03340,700
30 Aug 20242,819.652,867.972,817.012,842.212,842.21397,500
29 Aug 20242,829.452,831.432,815.382,823.112,823.11277,500
28 Aug 20242,844.332,852.562,830.962,837.432,837.43228,700
27 Aug 20242,850.882,853.782,843.162,848.732,848.73230,700
26 Aug 20242,855.472,860.662,844.382,855.522,855.52227,400
23 Aug 20242,844.772,860.732,839.342,854.372,854.37226,700
22 Aug 20242,856.202,861.612,845.502,848.772,848.77245,400
21 Aug 20242,858.942,863.892,848.152,856.582,856.58229,200
20 Aug 20242,895.552,896.522,855.332,866.662,866.66263,700
19 Aug 20242,877.952,905.162,877.772,893.672,893.67261,700
16 Aug 20242,877.942,888.682,873.062,879.432,879.43263,700
15 Aug 20242,844.202,889.092,839.392,877.362,877.36271,900
14 Aug 20242,866.242,866.242,850.402,850.652,850.65217,900
13 Aug 20242,860.412,867.952,845.312,867.952,867.95231,700
12 Aug 20242,858.902,869.272,851.292,858.212,858.21244,200
09 Aug 20242,879.872,887.852,862.192,862.192,862.19284,300
08 Aug 20242,864.762,886.402,850.882,869.902,869.90289,100
07 Aug 20242,864.012,886.942,857.732,869.832,869.83263,100
06 Aug 20242,878.652,888.202,845.332,867.282,867.28297,300
05 Aug 20242,889.362,919.022,860.702,860.702,860.70355,500
02 Aug 20242,913.022,931.262,902.722,905.342,905.34312,200
01 Aug 20242,940.122,947.882,928.832,932.392,932.39346,600
31 Jul 20242,877.542,940.592,876.302,938.752,938.75412,700
30 Jul 20242,885.222,885.222,865.152,879.302,879.30262,500
29 Jul 20242,889.472,898.952,878.582,891.842,891.84256,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...