SSE Composite Index
上证指数 SH000001 Forward-adjusted INDEX
3,842.19
+11.74
(+0.31%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3,839.25
High
3,851.22
Low
3,833.09
Prev close
3,830.45
Amplitude
0.47%
Volume
41.5B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3,864.23
MA10
3,890.23
MA20
3,905.64
MA60
3,904.04
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 | 2026-09-30 | 3,839.25 | 3,851.22 | 3,833.09 | 3,842.19 | 41B |
| 2 | 2026-09-29 | 3,816.15 | 3,843.84 | 3,810.81 | 3,830.45 | 40B |
| 3 | 2026-09-28 | 3,878.41 | 3,878.41 | 3,806.67 | 3,823.62 | 45B |
| 4 | 2026-09-24 | 3,925.32 | 3,930.50 | 3,888.37 | 3,888.37 | 44B |
| 5 | 2026-09-23 | 3,951.37 | 3,951.52 | 3,934.46 | 3,936.52 | 47B |
| 6 | 2026-09-22 | 3,963.81 | 3,967.68 | 3,945.42 | 3,952.13 | 51B |
| 7 | 2026-09-21 | 3,920.27 | 3,950.94 | 3,918.13 | 3,949.91 | 50B |
| 8 | 2026-09-18 | 3,891.96 | 3,919.67 | 3,888.50 | 3,911.87 | 49B |
| 9 | 2026-09-17 | 3,877.00 | 3,898.84 | 3,866.89 | 3,875.60 | 45B |
| 10 | 2026-09-16 | 3,861.75 | 3,894.66 | 3,842.72 | 3,891.60 | 46B |
| 11 | 2026-09-15 | 3,879.73 | 3,891.62 | 3,858.15 | 3,864.28 | 44B |
| 12 | 2026-09-14 | 3,867.02 | 3,895.51 | 3,867.02 | 3,885.33 | 46B |
52W
Data range
3,741.11
19.5%
4,258.86
High/low over the last 250 trading days, and where the price sits.
← Stocks