000001.SS - SSE Composite Index

Shanghai - Shanghai Verzögerter Preis. Währung in CNY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20193.203,563.210,653.156,613.201,613.201,611.717.412.624
23. Apr. 20193.211,873.231,583.186,763.198,593.198,59328.400
22. Apr. 20193.278,493.279,493.206,883.215,043.215,04353.200
19. Apr. 20193.250,153.274,333.226,813.270,803.270,80305.700
18. Apr. 20193.261,073.271,393.241,833.250,203.250,20325.500
17. Apr. 20193.250,153.275,333.239,803.263,123.263,12357.500
16. Apr. 20193.164,403.253,603.153,213.253,603.253,60357.900
15. Apr. 20193.233,463.253,983.177,273.177,793.177,79348.800
12. Apr. 20193.184,863.199,283.168,043.188,633.188,63289.800
11. Apr. 20193.241,553.254,133.185,553.189,963.189,96353.000
10. Apr. 20193.224,653.264,783.204,883.241,933.241,93380.100
09. Apr. 20193.240,393.251,653.215,713.239,663.239,66364.200
08. Apr. 20193.271,273.288,453.210,513.244,813.244,81504.500
04. Apr. 20193.233,693.254,143.216,853.246,573.246,57469.100
03. Apr. 20193.159,153.219,263.152,333.216,293.216,29430.500
02. Apr. 20193.183,273.193,273.164,913.176,823.176,82447.100
01. Apr. 20193.111,663.176,623.111,663.170,363.170,36466.100
29. März 20193.000,683.093,032.999,993.090,763.090,76375.100
28. März 20193.009,803.025,782.991,782.994,942.994,94288.100
27. März 20193.012,263.022,762.987,773.022,723.022,72291.400
26. März 20193.057,563.062,692.988,492.997,092.997,09353.500
25. März 20193.058,803.087,003.041,953.043,033.043,03380.300
22. März 20193.100,733.107,273.064,883.104,153.104,15364.800
21. März 20193.094,133.125,023.086,853.101,463.101,46414.300
20. März 20193.084,173.102,523.053,453.090,643.090,64358.600
19. März 20193.099,903.113,433.076,363.090,983.090,98350.900
18. März 20193.027,803.096,423.009,513.096,423.096,42397.800
15. März 20193.000,883.048,122.999,433.021,753.021,75341.200
14. März 20193.013,603.041,162.968,822.990,692.990,69373.100
13. März 20193.062,333.065,293.013,933.026,953.026,95453.200
12. März 20193.049,083.093,393.029,903.060,313.060,31511.200
11. März 20192.969,083.028,252.963,583.026,993.026,99426.200
08. März 20193.038,343.075,052.969,582.969,862.969,86577.900
07. März 20193.103,673.129,943.074,983.106,423.106,42583.800
06. März 20193.060,433.103,823.050,113.102,103.102,10555.000
05. März 20193.019,883.054,963.009,453.054,253.054,25424.100
04. März 20193.015,943.090,803.006,943.027,583.027,58525.600
01. März 20192.954,402.994,002.930,832.994,002.994,00345.800
28. Feb. 20192.950,052.965,302.930,202.940,952.940,95350.200
27. Feb. 20192.939,932.997,492.924,642.953,822.953,82475.000
26. Feb. 20192.969,102.995,682.938,622.941,522.941,52565.600
25. Feb. 20192.838,392.961,792.838,392.961,282.961,28528.700
22. Feb. 20192.749,462.804,232.736,332.804,232.804,23301.500
21. Feb. 20192.759,942.794,012.744,982.751,802.751,80298.600
20. Feb. 20192.761,062.767,412.739,982.761,222.761,22246.000
19. Feb. 20192.759,502.780,782.737,592.755,652.755,65288.000
18. Feb. 20192.699,822.754,362.699,822.754,362.754,36260.400
15. Feb. 20192.712,792.715,632.679,782.682,392.682,39196.000
14. Feb. 20192.715,542.729,462.707,492.719,702.719,70197.000
13. Feb. 20192.674,522.727,072.666,522.721,072.721,07243.800
12. Feb. 20192.654,032.674,482.648,832.671,892.671,89184.100
11. Feb. 20192.613,172.654,102.613,172.653,902.653,90154.900
01. Feb. 20192.597,782.618,482.590,552.618,232.618,23132.000
31. Jan. 20192.581,332.606,632.571,582.584,572.584,57154.300
30. Jan. 20192.584,752.598,812.575,412.575,582.575,58120.500
29. Jan. 20192.592,352.601,742.559,982.594,252.594,25155.600
28. Jan. 20192.615,712.630,322.591,102.596,982.596,98147.000
25. Jan. 20192.596,262.617,002.595,632.601,722.601,72159.400
24. Jan. 20192.584,652.597,292.569,702.591,692.591,69154.000
23. Jan. 20192.575,262.589,512.572,412.581,002.581,00131.400
22. Jan. 20192.609,642.609,642.573,062.579,702.579,70152.500
21. Jan. 20192.599,062.618,982.599,062.610,512.610,51163.400
18. Jan. 20192.567,742.598,882.565,902.596,012.596,01190.800
17. Jan. 20192.573,582.582,562.557,712.559,642.559,64162.500
16. Jan. 20192.569,072.574,242.563,012.570,422.570,42149.300
15. Jan. 20192.537,372.571,502.532,432.570,342.570,34160.300
14. Jan. 20192.553,332.556,292.533,012.535,762.535,76144.800
11. Jan. 20192.539,552.554,792.533,362.553,832.553,83149.400
10. Jan. 20192.543,852.551,832.531,662.535,102.535,10159.900
09. Jan. 20192.536,422.574,412.536,162.544,342.544,34191.900
08. Jan. 20192.530,302.531,342.520,172.526,462.526,46158.100
07. Jan. 20192.528,702.536,982.515,512.533,092.533,09177.300
04. Jan. 20192.446,022.515,322.440,912.514,872.514,87168.900
03. Jan. 20192.461,782.488,482.455,932.464,362.464,36124.400
02. Jan. 20192.497,882.500,282.456,422.465,292.465,29109.900
28. Dez. 20182.483,622.505,112.478,322.493,902.493,90119.200
27. Dez. 20182.527,722.532,002.483,092.483,092.483,09135.400
26. Dez. 20182.501,122.513,832.492,082.498,292.498,29108.800
25. Dez. 20182.503,952.513,962.462,842.504,822.504,82136.500
24. Dez. 20182.506,742.529,442.500,442.527,012.527,0197.300
21. Dez. 20182.526,552.527,422.498,692.516,252.516,25115.700
20. Dez. 20182.544,502.554,862.516,022.536,272.536,27120.600
19. Dez. 20182.578,682.579,872.547,082.549,562.549,56107.700
18. Dez. 20182.583,632.599,152.563,572.576,652.576,65117.000
17. Dez. 20182.587,262.598,972.573,872.597,972.597,97117.400
14. Dez. 20182.627,282.629,162.593,742.593,742.593,74145.900
13. Dez. 20182.607,142.645,842.599,462.634,052.634,05150.700
12. Dez. 20182.608,112.610,012.595,072.602,152.602,15103.500
11. Dez. 20182.587,012.596,152.583,202.594,092.594,09101.300
10. Dez. 20182.589,192.599,762.576,242.584,582.584,58113.200
07. Dez. 20182.609,342.614,582.599,282.605,892.605,89109.100
06. Dez. 20182.629,822.633,682.603,132.605,182.605,18141.700
05. Dez. 20182.629,832.660,392.625,912.649,802.649,80154.500
04. Dez. 20182.651,562.666,082.644,902.665,962.665,96167.900
03. Dez. 20182.647,132.665,302.629,182.654,802.654,80207.500
30. Nov. 20182.564,562.590,212.555,322.588,192.588,19139.300
29. Nov. 20182.613,782.617,552.567,442.567,442.567,44157.200
28. Nov. 20182.575,452.601,962.561,562.601,742.601,74146.000
27. Nov. 20182.585,832.592,532.566,172.574,682.574,68123.700
26. Nov. 20182.580,842.595,002.568,032.575,812.575,81134.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen