Time Period:

Feb 23, 2022 - Feb 23, 2023

Show:

Frequency:

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2023	3,292.05	3,307.03	3,286.72	3,291.15	3,291.15	4,065,562,020
Feb 21, 2023	3,291.63	3,308.79	3,282.44	3,306.52	3,306.52	324,400
Feb 20, 2023	3,230.47	3,291.04	3,225.84	3,290.34	3,290.34	325,000
Feb 17, 2023	3,244.73	3,262.47	3,223.26	3,224.02	3,224.02	278,500
Feb 16, 2023	3,281.74	3,308.83	3,231.34	3,249.03	3,249.03	380,900
Feb 15, 2023	3,294.02	3,296.20	3,274.55	3,280.49	3,280.49	269,900
Feb 14, 2023	3,288.97	3,293.73	3,279.19	3,293.28	3,293.28	271,000
Feb 13, 2023	3,256.99	3,285.09	3,252.63	3,284.16	3,284.16	297,200
Feb 10, 2023	3,266.44	3,269.99	3,247.23	3,260.67	3,260.67	260,600
Feb 09, 2023	3,227.73	3,270.38	3,225.77	3,270.38	3,270.38	254,800
Feb 08, 2023	3,251.50	3,257.11	3,230.44	3,232.11	3,232.11	234,500
Feb 07, 2023	3,245.23	3,250.03	3,233.83	3,248.09	3,248.09	250,900
Feb 06, 2023	3,244.70	3,250.35	3,226.21	3,238.70	3,238.70	267,100
Feb 03, 2023	3,275.66	3,275.66	3,235.35	3,263.41	3,263.41	293,300
Feb 02, 2023	3,291.78	3,295.76	3,272.41	3,285.67	3,285.67	333,400
Feb 01, 2023	3,262.20	3,284.92	3,245.41	3,284.92	3,284.92	339,500
Jan 31, 2023	3,266.14	3,277.25	3,252.01	3,255.67	3,255.67	300,200
Jan 30, 2023	3,308.87	3,310.49	3,266.76	3,269.32	3,269.32	353,300
Jan 20, 2023	3,247.20	3,267.06	3,247.20	3,264.81	3,264.81	273,200
Jan 19, 2023	3,221.52	3,240.28	3,210.38	3,240.28	3,240.28	226,500
Jan 18, 2023	3,227.59	3,234.82	3,220.37	3,224.41	3,224.41	212,100
Jan 17, 2023	3,229.44	3,231.26	3,211.76	3,224.24	3,224.24	226,600
Jan 16, 2023	3,198.52	3,251.37	3,197.32	3,227.59	3,227.59	306,700
Jan 13, 2023	3,170.35	3,195.31	3,167.51	3,195.31	3,195.31	220,200
Jan 12, 2023	3,167.27	3,171.59	3,153.40	3,163.45	3,163.45	216,700
Jan 11, 2023	3,172.38	3,184.76	3,160.89	3,161.84	3,161.84	237,700
Jan 10, 2023	3,178.02	3,178.16	3,165.14	3,169.51	3,169.51	233,000
Jan 09, 2023	3,169.37	3,183.58	3,165.43	3,176.08	3,176.08	258,100
Jan 06, 2023	3,155.07	3,170.74	3,151.84	3,157.64	3,157.64	257,400
Jan 05, 2023	3,132.76	3,159.43	3,130.23	3,155.22	3,155.22	257,000
Jan 04, 2023	3,117.57	3,129.09	3,109.45	3,123.52	3,123.52	273,300
Jan 03, 2023	3,087.51	3,119.86	3,073.05	3,116.51	3,116.51	281,400
Dec 30, 2022	3,084.52	3,096.31	3,082.20	3,089.26	3,089.26	217,500
Dec 29, 2022	3,076.73	3,086.00	3,064.46	3,073.70	3,073.70	215,600
Dec 28, 2022	3,088.62	3,098.65	3,079.43	3,087.40	3,087.40	224,600
Dec 27, 2022	3,077.75	3,098.08	3,074.31	3,095.57	3,095.57	222,200
Dec 26, 2022	3,048.20	3,071.84	3,047.35	3,065.56	3,065.56	206,500
Dec 23, 2022	3,038.84	3,061.87	3,031.54	3,045.87	3,045.87	192,000
Dec 22, 2022	3,085.80	3,096.24	3,044.60	3,054.43	3,054.43	223,600
Dec 21, 2022	3,078.33	3,085.80	3,060.55	3,068.41	3,068.41	189,100
Dec 20, 2022	3,098.95	3,100.75	3,061.51	3,073.77	3,073.77	218,800
Dec 19, 2022	3,165.31	3,170.26	3,096.10	3,107.12	3,107.12	278,500
Dec 16, 2022	3,156.14	3,175.35	3,151.61	3,167.86	3,167.86	259,800
Dec 15, 2022	3,177.20	3,179.10	3,158.45	3,168.65	3,168.65	243,000
Dec 14, 2022	3,178.55	3,189.84	3,168.59	3,176.53	3,176.53	265,600
Dec 13, 2022	3,179.44	3,187.20	3,171.48	3,176.33	3,176.33	285,800
Dec 12, 2022	3,195.87	3,196.72	3,176.58	3,179.04	3,179.04	333,400
Dec 09, 2022	3,197.12	3,212.11	3,182.91	3,206.95	3,206.95	373,300
Dec 08, 2022	3,196.02	3,206.72	3,187.26	3,197.35	3,197.35	321,000
Dec 07, 2022	3,204.94	3,226.08	3,188.67	3,199.62	3,199.62	354,100
Dec 06, 2022	3,200.28	3,224.82	3,195.08	3,212.53	3,212.53	373,600
Dec 05, 2022	3,181.92	3,213.44	3,177.06	3,211.81	3,211.81	447,400
Dec 02, 2022	3,160.58	3,170.90	3,149.84	3,156.14	3,156.14	307,800
Dec 01, 2022	3,187.99	3,198.41	3,164.53	3,165.47	3,165.47	387,000
Nov 30, 2022	3,141.40	3,158.57	3,137.37	3,151.34	3,151.34	372,700
Nov 29, 2022	3,096.11	3,152.00	3,096.11	3,149.75	3,149.75	391,400
Nov 28, 2022	3,055.29	3,080.18	3,034.70	3,078.55	3,078.55	305,800
Nov 25, 2022	3,085.46	3,111.42	3,077.97	3,101.69	3,101.69	311,400
Nov 24, 2022	3,104.10	3,113.24	3,084.85	3,089.31	3,089.31	267,500
Nov 23, 2022	3,084.74	3,108.24	3,075.32	3,096.91	3,096.91	326,200
Nov 22, 2022	3,084.23	3,118.12	3,076.32	3,088.94	3,088.94	327,600
Nov 21, 2022	3,078.06	3,085.24	3,056.17	3,085.04	3,085.04	256,000
Nov 18, 2022	3,116.73	3,126.71	3,096.89	3,097.24	3,097.24	300,000
Nov 17, 2022	3,110.96	3,115.44	3,087.17	3,115.43	3,115.43	287,000
Nov 16, 2022	3,133.65	3,145.75	3,115.35	3,119.98	3,119.98	303,400
Nov 15, 2022	3,081.13	3,135.59	3,074.50	3,134.08	3,134.08	331,500
Nov 14, 2022	3,100.87	3,121.41	3,075.22	3,083.40	3,083.40	361,800
Nov 11, 2022	3,099.65	3,117.74	3,070.30	3,087.29	3,087.29	409,600
Nov 10, 2022	3,031.69	3,047.98	3,022.85	3,036.13	3,036.13	270,400
Nov 09, 2022	3,064.46	3,073.92	3,046.19	3,048.17	3,048.17	235,600
Nov 08, 2022	3,077.31	3,078.28	3,047.46	3,064.49	3,064.49	256,500
Nov 07, 2022	3,062.86	3,088.19	3,054.46	3,077.82	3,077.82	320,600
Nov 04, 2022	2,997.00	3,081.59	2,997.00	3,070.80	3,070.80	329,800
Nov 03, 2022	2,981.20	3,003.72	2,977.72	2,997.81	2,997.81	259,300
Nov 02, 2022	2,960.65	3,019.05	2,954.95	3,003.37	3,003.37	325,100
Nov 01, 2022	2,899.50	2,969.20	2,896.76	2,969.20	2,969.20	319,800
Oct 31, 2022	2,893.20	2,926.02	2,885.09	2,893.48	2,893.48	302,000
Oct 28, 2022	2,967.02	2,974.24	2,908.98	2,915.93	2,915.93	292,500
Oct 27, 2022	3,005.04	3,017.26	2,981.69	2,982.90	2,982.90	265,600
Oct 26, 2022	2,977.56	3,028.35	2,977.56	2,999.50	2,999.50	268,700
Oct 25, 2022	2,969.16	3,001.72	2,944.26	2,976.28	2,976.28	255,600
Oct 24, 2022	3,034.75	3,064.42	2,965.17	2,977.56	2,977.56	298,100
Oct 21, 2022	3,038.04	3,055.42	3,026.96	3,038.93	3,038.93	245,300
Oct 20, 2022	3,029.30	3,070.26	3,013.69	3,035.05	3,035.05	244,700
Oct 19, 2022	3,073.26	3,081.39	3,044.38	3,044.38	3,044.38	230,900
Oct 18, 2022	3,094.93	3,099.92	3,074.22	3,080.96	3,080.96	245,600
Oct 17, 2022	3,060.52	3,087.19	3,052.71	3,084.94	3,084.94	262,600
Oct 14, 2022	3,035.03	3,084.27	3,035.03	3,071.99	3,071.99	277,300
Oct 13, 2022	3,008.30	3,036.25	3,004.50	3,016.36	3,016.36	249,700
Oct 12, 2022	2,976.72	3,025.51	2,934.09	3,025.51	3,025.51	248,000
Oct 11, 2022	2,978.06	2,986.91	2,953.50	2,979.79	2,979.79	208,600
Oct 10, 2022	3,026.94	3,029.45	2,968.28	2,974.15	2,974.15	243,400
Sep 30, 2022	3,042.17	3,054.61	3,021.93	3,024.39	3,024.39	204,100
Sep 29, 2022	3,067.47	3,076.76	3,026.08	3,041.20	3,041.20	230,000
Sep 28, 2022	3,089.10	3,089.10	3,044.86	3,045.07	3,045.07	230,100
Sep 27, 2022	3,056.39	3,094.04	3,048.37	3,093.86	3,093.86	232,700
Sep 26, 2022	3,067.57	3,102.65	3,048.51	3,051.23	3,051.23	262,700
Sep 23, 2022	3,106.81	3,124.66	3,072.24	3,088.37	3,088.37	243,100
Sep 22, 2022	3,098.77	3,125.68	3,092.82	3,108.91	3,108.91	221,100
Sep 21, 2022	3,116.01	3,129.82	3,091.30	3,117.18	3,117.18	233,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

||||I|||| * Home * Mail * News * Finance * Sports * Entertainment * Search * Mobile * More... Yahoo Finance Search Tip: Try a valid symbol or a specific company name for relevant results * Skip to Navigation * Skip to Main Content * Skip to Related Content * Sign in * Notifications Today + Breaking News • 5 hours ago Stocks rise modestly after Tuesday's sell-off as investors await Fed minutes Older + Breaking News • Feb 21, 2023 S&P 500 plunges below key 4,000 level, Dow sheds 600 points in broad stock sell-off + Breaking News • Feb 21, 2023 Stocks slide to start shortened week after Walmart, Home Depot issue gloomy outlooks + Morning Brief • Feb 21, 2023 Why investors should remain on recession watch in 2023 + News • Feb 19, 2023 Fed minutes, PCE inflation, Walmart earnings: What to know this week + News • Feb 18, 2023 What is a 'no landing’ scenario? The latest buzzword that's 'all about inflation' + Morning Brief • Feb 18, 2023 Economic landings, economic signals, bitcoin $25,000: 3 top stories from this week + Breaking News • Feb 17, 2023 S&P 500, Nasdaq slip as hawkish Fed tone, sticky inflation signs come in focus + Breaking News • Feb 17, 2023 Stocks slump at open amid signs of hawkish Fed, sticky inflation + Morning Brief • Feb 17, 2023 Why there is no such thing as a 'no landing' scenario for the economy + Breaking News • Feb 16, 2023 Stocks sell off after another hot inflation report, hawkish Fedspeak + News • Feb 16, 2023 Credit card debt hits highest level recorded and delinquencies accelerate as troubling signs emerge + News • Feb 16, 2023 Fed's Mester saw 'compelling' case for 0.50% rate hike this month + Morning Brief • Feb 16, 2023 Raoul Pal says AI could become the 'biggest bubble of all time' + Breaking News • Feb 15, 2023 Stocks recover, close higher as investors assess inflation, retail data for Fed clues + Breaking News • Feb 15, 2023 Stocks fall at open after retail sales blowout affirms hawkish Fed expectations + Morning Brief • Feb 15, 2023 Inflation in January was both hot and cold. All that matters is where you draw the line. + News • Feb 14, 2023 Biden names Fed's Brainard top economic adviser, reshapes economic team + Breaking News • Feb 14, 2023 Stocks close mixed after back-and-forth trading session follows inflation data + Breaking News • Feb 14, 2023 Stocks slide at open after January CPI report shows acceleration in inflation + Breaking News • Feb 14, 2023 Inflation rises 0.5% over last month in January, most since October + Morning Brief • Feb 14, 2023 Prices are still going up. Consumers are still spending + Breaking News • Feb 13, 2023 Stocks surge to open week as all eyes turn to Tuesday's CPI report + Breaking News • Feb 13, 2023 Stocks nudge higher at open after S&P 500 has worst week of 2023 + Morning Brief • Feb 13, 2023 Executives are doing a great job talking down the US economy + Morning Brief • Feb 11, 2023 3 takeaways from a busy week in markets + Breaking News • Feb 10, 2023 Stocks close mixed as all three indexes notch weekly losses + Breaking News • Feb 10, 2023 Stocks fall at open as S&P 500 on track for worst week of year + Morning Brief • Feb 10, 2023 As investors cheer 'disinflation,' Jamie Dimon says not so fast + Breaking News • Feb 09, 2023 Early rally loses traction as stocks close lower for second straight day + Breaking News • Feb 09, 2023 Stocks rise at open, headlined by Disney's post-earnings pop + Morning Brief • Feb 09, 2023 A little-known market indicator is still keeping tech bearish — for now + Breaking News • Feb 08, 2023 Stocks sink, Alphabet tumbles as more earnings rush in and Powell enthusiasm fades + Breaking News • Feb 08, 2023 Stocks dip as flurry of earnings hits traders' desks, Powell enthusiasm fades + Morning Brief • Feb 08, 2023 The market's growing obsession over AI is the latest symptom of the 'Amazon disease' + Breaking News • Feb 07, 2023 Stocks surge after Powell embraces 'disinflation'; S&P 500 jumps 1.3%, Nasdaq pops 1.9% + News • Feb 07, 2023 Fed Chair Powell reiterates 'disinflationary process has begun' in US economy but will take 'quite a bit of time' + Breaking News • Feb 07, 2023 Stocks edge lower at open ahead of highly anticipated Powell speech + Breaking News • Feb 06, 2023 Stocks close lower to start week as rate optimism fades + News • Feb 06, 2023 Investors have already seen the best the stock market has to offer in 2023, Goldman Sachs says + Breaking News • Feb 06, 2023 Stocks fall to start week as Fed optimism fades, Powell speech keeps investors on edge + Morning Brief • Feb 06, 2023 Why the red-hot stock market is ripe for a cooldown + News • Feb 05, 2023 Rally in focus, Powell speaks, more earnings pour in: What to know this week + Morning Brief • Feb 04, 2023 As stocks rally in 2023, investors can't stop thinking about 2021 + News • Feb 03, 2023 U.S. jury finds Tesla and Musk not liable in case over take-private tweet + Breaking News • Feb 03, 2023 Nasdaq leads stocks lower after jobs report shocks, AMZN, GOOGL results disappoint + Breaking News • Feb 03, 2023 Stocks sink after shock jobs report, Big Tech earnings disappoint + Breaking News • Feb 03, 2023 Jobs report posts huge beat as employers add 517,000 jobs, unemployment rate drops to 3.4% + Morning Brief • Feb 03, 2023 A 'soft landing' is being priced in. That doesn't make it more likely, + Breaking News • Feb 02, 2023 Apple missed earnings expectations as iPhone sales fell short. Its stock fell after hours. * Mail Sign in to view your mail Finance Home * Upgrade now * Watchlists * My Portfolio * Crypto * Yahoo Finance Plus * News * Screeners * Markets * Videos * Personal Finance * Industries * Contact Us Advertisement U.S. markets close in 1 hour 48 minutes * S&P 500 4,006.87 +9.53 (+0.24%) * Dow 30 33,159.88 +30.29 (+0.09%) * Nasdaq 11,524.61 +32.31 (+0.28%) * Russell 2000 1,900.79 +12.58 (+0.67%) * Crude Oil 74.10 -2.26 (-2.96%) * Gold 1,838.20 -4.30 (-0.23%) Advertisement Advertisement Advertisement Advertisement SSE Composite Index (000001.SS) Shanghai - Shanghai Delayed Price. Currency in CNY Follow Tip: Try a valid symbol or a specific company name for relevant results 3,291.15 -15.38 (-0.47%) At close: 03:00PM CST Advertisement * Summary * Chart * Conversations * Historical Data * Options * Components Time Period : Feb 23, 2022 - Feb 23, 2023 Show : Historical Prices Frequency : Daily Apply Currency in CNY Download Date Open High Low Close* Adj Close** Volume Feb 22, 2023 3,292.05 3,307.03 3,286.72 3,291.15 3,291.15 4,065,562,020 Feb 21, 2023 3,291.63 3,308.79 3,282.44 3,306.52 3,306.52 324,400 Feb 20, 2023 3,230.47 3,291.04 3,225.84 3,290.34 3,290.34 325,000 Feb 17, 2023 3,244.73 3,262.47 3,223.26 3,224.02 3,224.02 278,500 Feb 16, 2023 3,281.74 3,308.83 3,231.34 3,249.03 3,249.03 380,900 Feb 15, 2023 3,294.02 3,296.20 3,274.55 3,280.49 3,280.49 269,900 Feb 14, 2023 3,288.97 3,293.73 3,279.19 3,293.28 3,293.28 271,000 Feb 13, 2023 3,256.99 3,285.09 3,252.63 3,284.16 3,284.16 297,200 Feb 10, 2023 3,266.44 3,269.99 3,247.23 3,260.67 3,260.67 260,600 Feb 09, 2023 3,227.73 3,270.38 3,225.77 3,270.38 3,270.38 254,800 Feb 08, 2023 3,251.50 3,257.11 3,230.44 3,232.11 3,232.11 234,500 Feb 07, 2023 3,245.23 3,250.03 3,233.83 3,248.09 3,248.09 250,900 Feb 06, 2023 3,244.70 3,250.35 3,226.21 3,238.70 3,238.70 267,100 Feb 03, 2023 3,275.66 3,275.66 3,235.35 3,263.41 3,263.41 293,300 Feb 02, 2023 3,291.78 3,295.76 3,272.41 3,285.67 3,285.67 333,400 Feb 01, 2023 3,262.20 3,284.92 3,245.41 3,284.92 3,284.92 339,500 Jan 31, 2023 3,266.14 3,277.25 3,252.01 3,255.67 3,255.67 300,200 Jan 30, 2023 3,308.87 3,310.49 3,266.76 3,269.32 3,269.32 353,300 Jan 20, 2023 3,247.20 3,267.06 3,247.20 3,264.81 3,264.81 273,200 Jan 19, 2023 3,221.52 3,240.28 3,210.38 3,240.28 3,240.28 226,500 Jan 18, 2023 3,227.59 3,234.82 3,220.37 3,224.41 3,224.41 212,100 Jan 17, 2023 3,229.44 3,231.26 3,211.76 3,224.24 3,224.24 226,600 Jan 16, 2023 3,198.52 3,251.37 3,197.32 3,227.59 3,227.59 306,700 Jan 13, 2023 3,170.35 3,195.31 3,167.51 3,195.31 3,195.31 220,200 Jan 12, 2023 3,167.27 3,171.59 3,153.40 3,163.45 3,163.45 216,700 Jan 11, 2023 3,172.38 3,184.76 3,160.89 3,161.84 3,161.84 237,700 Jan 10, 2023 3,178.02 3,178.16 3,165.14 3,169.51 3,169.51 233,000 Jan 09, 2023 3,169.37 3,183.58 3,165.43 3,176.08 3,176.08 258,100 Jan 06, 2023 3,155.07 3,170.74 3,151.84 3,157.64 3,157.64 257,400 Jan 05, 2023 3,132.76 3,159.43 3,130.23 3,155.22 3,155.22 257,000 Jan 04, 2023 3,117.57 3,129.09 3,109.45 3,123.52 3,123.52 273,300 Jan 03, 2023 3,087.51 3,119.86 3,073.05 3,116.51 3,116.51 281,400 Dec 30, 2022 3,084.52 3,096.31 3,082.20 3,089.26 3,089.26 217,500 Dec 29, 2022 3,076.73 3,086.00 3,064.46 3,073.70 3,073.70 215,600 Dec 28, 2022 3,088.62 3,098.65 3,079.43 3,087.40 3,087.40 224,600 Dec 27, 2022 3,077.75 3,098.08 3,074.31 3,095.57 3,095.57 222,200 Dec 26, 2022 3,048.20 3,071.84 3,047.35 3,065.56 3,065.56 206,500 Dec 23, 2022 3,038.84 3,061.87 3,031.54 3,045.87 3,045.87 192,000 Dec 22, 2022 3,085.80 3,096.24 3,044.60 3,054.43 3,054.43 223,600 Dec 21, 2022 3,078.33 3,085.80 3,060.55 3,068.41 3,068.41 189,100 Dec 20, 2022 3,098.95 3,100.75 3,061.51 3,073.77 3,073.77 218,800 Dec 19, 2022 3,165.31 3,170.26 3,096.10 3,107.12 3,107.12 278,500 Dec 16, 2022 3,156.14 3,175.35 3,151.61 3,167.86 3,167.86 259,800 Dec 15, 2022 3,177.20 3,179.10 3,158.45 3,168.65 3,168.65 243,000 Dec 14, 2022 3,178.55 3,189.84 3,168.59 3,176.53 3,176.53 265,600 Dec 13, 2022 3,179.44 3,187.20 3,171.48 3,176.33 3,176.33 285,800 Dec 12, 2022 3,195.87 3,196.72 3,176.58 3,179.04 3,179.04 333,400 Dec 09, 2022 3,197.12 3,212.11 3,182.91 3,206.95 3,206.95 373,300 Dec 08, 2022 3,196.02 3,206.72 3,187.26 3,197.35 3,197.35 321,000 Dec 07, 2022 3,204.94 3,226.08 3,188.67 3,199.62 3,199.62 354,100 Dec 06, 2022 3,200.28 3,224.82 3,195.08 3,212.53 3,212.53 373,600 Dec 05, 2022 3,181.92 3,213.44 3,177.06 3,211.81 3,211.81 447,400 Dec 02, 2022 3,160.58 3,170.90 3,149.84 3,156.14 3,156.14 307,800 Dec 01, 2022 3,187.99 3,198.41 3,164.53 3,165.47 3,165.47 387,000 Nov 30, 2022 3,141.40 3,158.57 3,137.37 3,151.34 3,151.34 372,700 Nov 29, 2022 3,096.11 3,152.00 3,096.11 3,149.75 3,149.75 391,400 Nov 28, 2022 3,055.29 3,080.18 3,034.70 3,078.55 3,078.55 305,800 Nov 25, 2022 3,085.46 3,111.42 3,077.97 3,101.69 3,101.69 311,400 Nov 24, 2022 3,104.10 3,113.24 3,084.85 3,089.31 3,089.31 267,500 Nov 23, 2022 3,084.74 3,108.24 3,075.32 3,096.91 3,096.91 326,200 Nov 22, 2022 3,084.23 3,118.12 3,076.32 3,088.94 3,088.94 327,600 Nov 21, 2022 3,078.06 3,085.24 3,056.17 3,085.04 3,085.04 256,000 Nov 18, 2022 3,116.73 3,126.71 3,096.89 3,097.24 3,097.24 300,000 Nov 17, 2022 3,110.96 3,115.44 3,087.17 3,115.43 3,115.43 287,000 Nov 16, 2022 3,133.65 3,145.75 3,115.35 3,119.98 3,119.98 303,400 Nov 15, 2022 3,081.13 3,135.59 3,074.50 3,134.08 3,134.08 331,500 Nov 14, 2022 3,100.87 3,121.41 3,075.22 3,083.40 3,083.40 361,800 Nov 11, 2022 3,099.65 3,117.74 3,070.30 3,087.29 3,087.29 409,600 Nov 10, 2022 3,031.69 3,047.98 3,022.85 3,036.13 3,036.13 270,400 Nov 09, 2022 3,064.46 3,073.92 3,046.19 3,048.17 3,048.17 235,600 Nov 08, 2022 3,077.31 3,078.28 3,047.46 3,064.49 3,064.49 256,500 Nov 07, 2022 3,062.86 3,088.19 3,054.46 3,077.82 3,077.82 320,600 Nov 04, 2022 2,997.00 3,081.59 2,997.00 3,070.80 3,070.80 329,800 Nov 03, 2022 2,981.20 3,003.72 2,977.72 2,997.81 2,997.81 259,300 Nov 02, 2022 2,960.65 3,019.05 2,954.95 3,003.37 3,003.37 325,100 Nov 01, 2022 2,899.50 2,969.20 2,896.76 2,969.20 2,969.20 319,800 Oct 31, 2022 2,893.20 2,926.02 2,885.09 2,893.48 2,893.48 302,000 Oct 28, 2022 2,967.02 2,974.24 2,908.98 2,915.93 2,915.93 292,500 Oct 27, 2022 3,005.04 3,017.26 2,981.69 2,982.90 2,982.90 265,600 Oct 26, 2022 2,977.56 3,028.35 2,977.56 2,999.50 2,999.50 268,700 Oct 25, 2022 2,969.16 3,001.72 2,944.26 2,976.28 2,976.28 255,600 Oct 24, 2022 3,034.75 3,064.42 2,965.17 2,977.56 2,977.56 298,100 Oct 21, 2022 3,038.04 3,055.42 3,026.96 3,038.93 3,038.93 245,300 Oct 20, 2022 3,029.30 3,070.26 3,013.69 3,035.05 3,035.05 244,700 Oct 19, 2022 3,073.26 3,081.39 3,044.38 3,044.38 3,044.38 230,900 Oct 18, 2022 3,094.93 3,099.92 3,074.22 3,080.96 3,080.96 245,600 Oct 17, 2022 3,060.52 3,087.19 3,052.71 3,084.94 3,084.94 262,600 Oct 14, 2022 3,035.03 3,084.27 3,035.03 3,071.99 3,071.99 277,300 Oct 13, 2022 3,008.30 3,036.25 3,004.50 3,016.36 3,016.36 249,700 Oct 12, 2022 2,976.72 3,025.51 2,934.09 3,025.51 3,025.51 248,000 Oct 11, 2022 2,978.06 2,986.91 2,953.50 2,979.79 2,979.79 208,600 Oct 10, 2022 3,026.94 3,029.45 2,968.28 2,974.15 2,974.15 243,400 Sep 30, 2022 3,042.17 3,054.61 3,021.93 3,024.39 3,024.39 204,100 Sep 29, 2022 3,067.47 3,076.76 3,026.08 3,041.20 3,041.20 230,000 Sep 28, 2022 3,089.10 3,089.10 3,044.86 3,045.07 3,045.07 230,100 Sep 27, 2022 3,056.39 3,094.04 3,048.37 3,093.86 3,093.86 232,700 Sep 26, 2022 3,067.57 3,102.65 3,048.51 3,051.23 3,051.23 262,700 Sep 23, 2022 3,106.81 3,124.66 3,072.24 3,088.37 3,088.37 243,100 Sep 22, 2022 3,098.77 3,125.68 3,092.82 3,108.91 3,108.91 221,100 Sep 21, 2022 3,116.01 3,129.82 3,091.30 3,117.18 3,117.18 233,000 *Close price adjusted for splits. **Adjusted close price adjusted for splits and dividend and/or capital gain distributions. Loading more data... Advertisement Advertisement Advertisement NEW: Experience our best charts yet. Explore new charts Advertisement Advertisement © 2023 Yahoo. All rights reserved. Data Disclaimer Help Suggestions Terms and Privacy Policy Privacy Dashboard About Our Ads Sitemap * * * Sign in to save 000001.SS Follow 000001.SS and similar companies and stay on top of the trends Sign In Maybe later Close this content, you can also use the Escape key at anytime Our goal is to create a safe and engaging place for users to connect over interests and passions. In order to improve our community experience, we are temporarily suspending article commenting

Search across your past Websets

Financial Data: Shanghai Stock Exchange A-Share Index values & metrics

Search Criteria

Enrichments

Find more results