SSE Composite Index
上证指数 SH000001 Forward-adjusted INDEX
3,649.18
-40.73
-1.10%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3,612.15
High
3,660.49
Low
3,610.20
Prev close
3,689.91
Amplitude
1.36%
Volume
477.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3,654.28
MA10
3,654.91
MA20
3,693.30
MA60
3,841.35
SSE Composite Index
SH000001
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 3,612.15 | 3,660.49 | 3,610.20 | 3,649.18 | 477M |
| 2 | 2026-11-05 | 3,646.57 | 3,701.59 | 3,646.57 | 3,689.91 | 57B |
| 3 | 2026-11-04 | 3,605.39 | 3,686.17 | 3,590.80 | 3,686.17 | 60B |
| 4 | 2026-11-03 | 3,624.58 | 3,624.58 | 3,580.38 | 3,608.10 | 54B |
| 5 | 2026-11-02 | 3,614.31 | 3,648.13 | 3,594.77 | 3,638.03 | 57B |
| 6 | 2026-10-30 | 3,605.65 | 3,660.21 | 3,595.26 | 3,599.02 | 50B |
| 7 | 2026-10-29 | 3,676.77 | 3,678.46 | 3,645.26 | 3,651.43 | 44B |
| 8 | 2026-10-28 | 3,676.92 | 3,684.49 | 3,652.37 | 3,681.47 | 43B |
| 9 | 2026-10-27 | 3,698.44 | 3,708.20 | 3,648.30 | 3,648.30 | 42B |
| 10 | 2026-10-26 | 3,671.00 | 3,699.01 | 3,664.82 | 3,697.52 | 43B |
| 11 | 2026-10-23 | 3,623.57 | 3,691.40 | 3,574.27 | 3,690.48 | 55B |
| 12 | 2026-10-22 | 3,714.48 | 3,714.48 | 3,649.86 | 3,658.03 | 44B |
52W
Data range
3,574.27
10.9%
4,258.86
High/low over the last 250 trading days, and where the price sits.
← Stocks