New Zealand markets closed

SSE Composite Index (000001.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3,509.08-75.97 (-2.12%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
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
15 Jan 20213,566.283,589.273,533.793,566.383,566.38324,600
14 Jan 20213,584.933,599.063,559.603,565.913,565.91347,700
13 Jan 20213,613.283,622.353,575.593,598.653,598.65388,100
12 Jan 20213,518.013,608.343,517.473,608.343,608.34323,400
11 Jan 20213,571.323,597.703,516.993,531.503,531.50362,500
08 Jan 20213,577.693,588.063,544.893,570.113,570.11345,600
07 Jan 20213,552.913,576.213,526.623,576.213,576.21405,300
06 Jan 20213,530.913,556.803,513.133,550.883,550.88370,200
05 Jan 20213,492.193,528.683,484.723,528.683,528.68408,000
04 Jan 20213,474.683,511.663,457.213,502.963,502.96380,800
31 Dec 20203,419.733,474.923,419.733,473.073,473.07335,700
30 Dec 20203,375.013,414.453,374.423,414.453,414.45291,000
29 Dec 20203,399.293,407.093,376.093,379.043,379.04311,800
28 Dec 20203,396.363,412.523,383.653,397.283,397.28316,200
25 Dec 20203,351.793,397.013,348.343,396.563,396.56294,500
24 Dec 20203,382.193,394.073,354.023,363.113,363.11275,000
23 Dec 20203,362.473,394.213,360.203,382.323,382.32299,500
22 Dec 20203,410.973,415.753,353.863,356.783,356.78323,000
21 Dec 20203,394.403,423.613,381.123,420.573,420.57283,800
18 Dec 20203,400.493,413.813,382.753,394.903,394.90281,000
17 Dec 20203,367.283,406.163,354.013,404.873,404.87275,500
16 Dec 20203,371.263,378.663,359.173,366.983,366.98220,800
15 Dec 20203,366.583,373.563,348.423,367.233,367.23225,700
14 Dec 20203,349.533,371.133,338.633,369.123,369.12239,800
11 Dec 20203,381.013,383.183,325.173,347.193,347.19298,600
10 Dec 20203,365.733,384.893,357.753,373.283,373.28247,300
09 Dec 20203,416.083,422.543,371.923,371.963,371.96260,700
08 Dec 20203,417.693,428.663,403.033,410.183,410.18226,900
07 Dec 20203,446.653,449.583,414.313,416.603,416.60254,500
04 Dec 20203,436.733,448.403,417.053,444.583,444.58256,300
03 Dec 20203,448.543,452.163,428.803,442.143,442.14298,500
02 Dec 20203,453.523,465.733,435.873,449.383,449.38312,800
01 Dec 20203,388.993,457.643,386.913,451.943,451.94316,200
30 Nov 20203,418.163,456.743,391.763,391.763,391.76385,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...