La bourse ferme dans 59 min

SSE Composite Index (000001.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
3 044,82+22,84 (+0,76 %)
À la clôture : 03:00PM CST
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20243 029,403 045,643 019,123 044,823 044,82461 638 228
23 avr. 20243 038,613 044,943 016,523 021,983 021,98325 600
22 avr. 20243 059,063 078,423 042,543 044,593 044,59357 200
19 avr. 20243 060,303 080,323 055,063 065,263 065,26375 500
18 avr. 20243 060,033 102,553 057,763 074,233 074,23416 300
17 avr. 20243 008,063 071,383 002,063 071,383 071,38413 400
16 avr. 20243 043,553 052,443 005,343 007,073 007,07448 100
15 avr. 20243 013,673 066,942 995,543 057,383 057,38461 200
12 avr. 20243 035,583 043,563 014,833 019,473 019,47334 200
11 avr. 20243 013,573 050,343 009,903 034,253 034,25340 900
10 avr. 20243 045,963 049,613 013,593 027,333 027,33349 000
09 avr. 20243 044,613 051,583 033,213 048,543 048,54333 500
08 avr. 20243 057,333 077,353 045,473 047,053 047,05402 900
03 avr. 20243 074,893 079,023 057,403 069,303 069,30363 200
02 avr. 20243 076,883 085,543 063,983 074,963 074,96367 300
01 avr. 20243 049,023 078,493 049,023 077,383 077,38375 400
29 mars 20243 008,383 041,303 008,173 041,173 041,17334 800
28 mars 20242 988,593 033,372 984,123 010,663 010,66353 200
27 mars 20243 026,813 030,452 993,142 993,142 993,14343 200
26 mars 20243 026,923 036,493 006,263 031,483 031,48345 900
25 mars 20243 040,503 065,263 026,313 026,313 026,31387 500
22 mars 20243 070,553 073,213 027,763 048,033 048,03394 700
21 mars 20243 084,413 090,053 069,273 077,113 077,11366 900
20 mars 20243 058,653 081,753 056,653 079,693 079,69349 200
19 mars 20243 077,983 090,053 062,633 062,763 062,76384 100
18 mars 20243 057,213 085,313 055,923 084,933 084,93406 700
15 mars 20243 031,523 056,453 023,223 054,643 054,64360 300
14 mars 20243 042,413 060,003 020,643 038,233 038,23364 100
13 mars 20243 053,343 061,953 031,903 043,833 043,83365 000
12 mars 20243 068,183 075,133 044,863 055,943 055,94415 700
11 mars 20243 042,623 068,463 035,453 068,463 068,46356 500
08 mars 20243 026,173 049,193 016,903 046,023 046,02319 200
07 mars 20243 040,213 063,693 023,123 027,403 027,40377 200
06 mars 20243 041,753 060,563 034,353 039,933 039,93341 000
05 mars 20243 027,103 052,543 022,183 047,793 047,79383 500
04 mars 20243 026,613 040,343 007,683 039,313 039,31387 800
01 mars 20243 013,823 032,233 003,763 027,023 027,02379 100
29 févr. 20242 943,623 015,172 943,623 015,173 015,17409 700
28 févr. 20243 016,263 031,492 957,852 957,852 957,85544 100
27 févr. 20242 966,423 015,482 961,153 015,483 015,48373 000
26 févr. 20243 002,123 009,482 967,062 977,022 977,02409 000
23 févr. 20242 992,913 009,142 979,973 004,883 004,88380 100
22 févr. 20242 945,452 988,362 944,502 988,362 988,36354 100
21 févr. 20242 906,022 994,612 898,052 950,962 950,96444 200
20 févr. 20242 902,882 927,312 887,472 922,732 922,73350 100
19 févr. 20242 886,592 910,542 867,712 910,542 910,54459 000
08 févr. 20242 832,492 867,472 827,902 865,902 865,90531 100
07 févr. 20242 791,512 829,702 770,532 829,702 829,70547 100
06 févr. 20242 680,492 802,932 669,672 789,492 789,49502 800
05 févr. 20242 716,082 739,742 635,092 702,192 702,19479 000
02 févr. 20242 773,292 791,682 666,332 730,152 730,15426 200
01 févr. 20242 773,422 805,012 752,782 770,742 770,74352 900
31 janv. 20242 815,502 834,012 782,592 788,552 788,55377 100
30 janv. 20242 866,282 881,352 829,252 830,532 830,53335 700
29 janv. 20242 910,612 923,902 883,332 883,362 883,36410 600
26 janv. 20242 897,922 924,312 890,482 910,222 910,22421 100
25 janv. 20242 823,832 906,792 821,712 906,112 906,11442 000
24 janv. 20242 782,142 823,702 743,402 820,772 820,77369 100
23 janv. 20242 746,892 784,842 724,162 770,982 770,98308 700
22 janv. 20242 826,502 828,322 735,372 756,342 756,34350 200
19 janv. 20242 836,982 849,882 822,842 832,282 832,28266 700
18 janv. 20242 822,672 849,262 760,982 845,782 845,78390 400
17 janv. 20242 887,292 887,492 833,612 833,612 833,61261 300
16 janv. 20242 881,562 896,682 861,132 893,992 893,99286 300
15 janv. 20242 872,562 904,462 869,222 886,292 886,29244 600
12 janv. 20242 880,042 904,172 878,882 881,982 881,98261 600
11 janv. 20242 873,802 896,182 867,722 886,652 886,65267 100
10 janv. 20242 886,982 903,162 870,422 877,702 877,70244 000
09 janv. 20242 887,112 900,732 878,412 893,252 893,25263 000
08 janv. 20242 923,462 924,462 887,542 887,542 887,54270 300
05 janv. 20242 949,822 967,972 916,722 929,182 929,18301 000
04 janv. 20242 965,512 966,682 936,642 954,352 954,35265 000
03 janv. 20242 957,112 971,282 953,292 967,252 967,25285 500
02 janv. 20242 972,772 976,272 962,282 962,282 962,28304 100
29 déc. 20232 950,842 975,032 950,022 974,942 974,94290 700
28 déc. 20232 913,112 961,652 909,392 954,702 954,70339 200
27 déc. 20232 900,152 917,962 890,172 914,612 914,61247 900
26 déc. 20232 917,972 917,972 892,842 898,882 898,88228 100
25 déc. 20232 909,882 920,632 903,992 918,812 918,81229 800
22 déc. 20232 919,292 935,702 906,512 914,772 914,77296 600
21 déc. 20232 892,022 924,262 882,022 918,722 918,72282 500
20 déc. 20232 932,122 937,102 902,042 902,112 902,11265 600
19 déc. 20232 928,762 940,502 914,132 932,392 932,39265 900
18 déc. 20232 936,582 951,152 924,332 930,802 930,80293 100
15 déc. 20232 966,302 976,312 940,032 942,562 942,56289 300
14 déc. 20232 979,702 986,182 958,072 958,992 958,99271 500
13 déc. 20232 997,342 997,342 968,762 968,762 968,76282 800
12 déc. 20232 986,333 003,752 980,453 003,443 003,44287 600
11 déc. 20232 956,292 995,672 930,422 991,442 991,44360 200
08 déc. 20232 965,392 980,832 962,332 969,562 969,56369 100
07 déc. 20232 965,652 976,012 949,142 966,212 966,21296 200
06 déc. 20232 966,952 985,312 959,602 968,932 968,93294 100
05 déc. 20233 017,013 017,012 972,302 972,302 972,30293 900
04 déc. 20233 033,303 038,983 022,353 022,913 022,91288 200
01 déc. 20233 027,353 035,763 010,233 031,643 031,64286 100
30 nov. 20233 021,103 030,913 013,773 029,673 029,67282 900
29 nov. 20233 038,463 038,983 017,663 021,693 021,69278 000
28 nov. 20233 028,603 039,693 020,233 038,553 038,55268 900
27 nov. 20233 038,193 038,363 015,013 031,703 031,70310 500
24 nov. 20233 060,333 060,333 037,203 040,973 040,97287 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...