Shanghai SE B Share

SSEB
🏛️ china →
261.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 276.83 276.83 276.83 276.83 53.5K
09:29 276.83 276.83 276.83 276.83 0.0K
09:30 276.83 277.34 276.83 277.22 244.1K
09:31 277.22 277.30 276.94 276.96 135.7K
09:32 276.96 277.21 276.91 277.03 231.6K
09:33 277.03 277.16 276.63 276.63 365.7K
09:34 276.61 276.92 276.61 276.88 277.2K
09:35 276.87 277.37 276.87 277.16 381.7K
09:36 277.17 277.52 277.17 277.51 381.1K
09:37 277.51 277.63 277.36 277.57 553.7K
09:38 277.45 277.77 277.40 277.71 627.6K
09:39 277.71 277.71 277.44 277.54 485.8K
09:40 277.53 277.55 277.50 277.55 422.6K
09:41 277.57 277.66 277.53 277.53 260.1K
09:42 277.56 277.71 277.56 277.70 326.5K
09:43 277.70 277.92 277.70 277.92 243.9K
09:44 277.92 277.96 277.88 277.92 338.5K
09:45 277.95 277.95 277.87 277.88 244.2K
09:46 277.88 277.96 277.88 277.89 380.9K
09:47 277.91 278.02 277.90 278.02 261.5K
09:48 278.00 278.19 278.00 278.13 196.0K
09:49 278.13 278.29 278.13 278.29 309.6K
09:50 278.28 278.39 278.25 278.39 220.4K
09:51 278.36 278.42 278.34 278.37 330.7K
09:52 278.37 278.37 278.21 278.21 257.4K
09:53 278.21 278.25 278.13 278.20 319.4K
09:54 278.20 278.45 278.20 278.45 238.3K
09:55 278.47 278.50 278.42 278.42 488.4K
09:56 278.42 278.43 278.38 278.43 151.7K
09:57 278.51 278.65 278.51 278.62 528.5K
09:58 278.62 278.64 278.55 278.63 219.3K
09:59 278.62 278.77 278.62 278.74 338.5K
10:00 278.74 278.87 278.73 278.84 564.1K
10:01 278.85 279.01 278.85 278.93 571.8K
10:02 278.94 278.96 278.82 278.83 559.3K
10:03 278.83 279.00 278.83 278.93 576.1K
10:04 278.90 279.07 278.90 279.00 418.5K
10:05 279.00 279.02 278.95 278.96 438.2K
10:06 278.96 279.01 278.88 278.92 165.4K
10:07 278.93 278.93 278.78 278.88 460.7K
10:08 278.86 278.99 278.85 278.99 397.4K
10:09 278.99 278.99 278.85 278.97 374.0K
10:10 278.98 278.98 278.84 278.85 580.6K
10:11 278.85 278.85 278.79 278.85 216.7K
10:12 278.85 279.07 278.85 279.07 368.6K
10:13 279.08 279.14 279.04 279.06 338.4K
10:14 279.07 279.14 279.04 279.14 500.4K
10:15 279.11 279.11 278.96 279.09 375.3K
10:16 279.09 279.10 279.05 279.10 411.2K
10:17 279.09 279.12 279.01 279.08 270.3K
10:18 279.08 279.10 278.97 279.03 214.9K
10:19 279.02 279.11 278.92 279.10 271.3K
10:20 279.10 279.10 278.89 278.93 283.0K
10:21 278.94 278.95 278.89 278.89 235.9K
10:22 278.89 278.92 278.78 278.78 160.1K
10:23 278.73 278.77 278.69 278.77 122.6K
10:24 278.75 278.76 278.65 278.70 308.9K
10:25 278.70 278.91 278.69 278.91 447.2K
10:26 278.91 278.92 278.79 278.85 228.0K
10:27 278.85 278.89 278.78 278.79 159.6K
10:28 278.78 278.79 278.73 278.78 112.8K
10:29 278.78 278.90 278.76 278.86 158.4K
10:30 278.86 279.04 278.86 278.96 427.0K
10:31 278.96 279.08 278.89 279.02 251.4K
10:32 279.08 279.11 278.99 279.11 253.8K
10:33 279.12 279.12 279.06 279.08 408.3K
10:34 279.04 279.21 279.04 279.12 286.0K
10:35 279.19 279.31 279.19 279.24 263.6K
10:36 279.23 279.24 279.09 279.09 323.8K
10:37 279.09 279.18 279.02 279.15 239.8K
10:38 279.15 279.18 279.07 279.07 416.2K
10:39 279.07 279.08 279.01 279.01 148.4K
10:40 279.00 279.01 278.91 278.92 336.6K
10:41 278.91 279.00 278.91 279.00 405.7K
10:42 278.99 279.11 278.95 279.11 114.5K
10:43 279.09 279.11 278.87 278.87 192.8K
10:44 278.87 279.00 278.87 278.96 207.1K
10:45 278.96 278.97 278.82 278.82 355.4K
10:46 278.82 278.91 278.78 278.87 224.3K
10:47 278.87 278.87 278.72 278.76 271.8K
10:48 278.76 278.76 278.65 278.69 147.1K
10:49 278.69 278.70 278.63 278.68 116.9K
10:50 278.69 278.73 278.66 278.66 153.8K
10:51 278.66 278.76 278.62 278.75 194.2K
10:52 278.75 278.75 278.57 278.59 122.9K
10:53 278.59 278.62 278.57 278.58 133.9K
10:54 278.64 278.66 278.51 278.53 180.0K
10:55 278.52 278.61 278.52 278.54 103.4K
10:56 278.54 278.65 278.54 278.63 238.0K
10:57 278.63 278.69 278.57 278.58 157.2K
10:58 278.58 278.68 278.58 278.61 161.0K
10:59 278.63 278.65 278.63 278.65 125.5K
11:00 278.64 278.69 278.62 278.66 49.5K
11:01 278.66 278.72 278.65 278.70 288.7K
11:02 278.70 278.73 278.68 278.70 120.4K
11:03 278.67 278.72 278.63 278.65 205.1K
11:04 278.65 278.65 278.45 278.50 96.8K
11:05 278.50 278.62 278.50 278.53 70.4K
11:06 278.53 278.57 278.44 278.46 186.0K
11:07 278.46 278.49 278.40 278.44 135.0K
11:08 278.50 278.50 278.40 278.42 244.5K
11:09 278.42 278.46 278.39 278.46 198.5K
11:10 278.46 278.77 278.46 278.75 303.1K
11:11 278.78 278.85 278.74 278.79 330.2K
11:12 278.79 278.82 278.78 278.78 229.2K
11:13 278.79 278.83 278.78 278.80 121.8K
11:14 278.80 278.81 278.66 278.66 357.1K
11:15 278.69 278.74 278.67 278.67 195.1K
11:16 278.67 278.70 278.66 278.69 208.4K
11:17 278.69 278.71 278.63 278.63 196.8K
11:18 278.63 278.70 278.63 278.64 116.3K
11:19 278.64 278.68 278.63 278.68 139.3K
11:20 278.68 278.73 278.59 278.59 76.7K
11:21 278.59 278.66 278.57 278.60 126.5K
11:22 278.62 278.62 278.56 278.59 535.8K
11:23 278.58 278.73 278.58 278.63 309.9K
11:24 278.57 278.71 278.57 278.69 213.8K
11:25 278.69 278.71 278.65 278.69 157.4K
11:26 278.69 278.69 278.54 278.54 496.8K
11:27 278.56 278.83 278.56 278.83 352.7K
11:28 278.84 278.86 278.74 278.84 345.7K
11:29 278.84 278.87 278.77 278.77 120.9K
11:30 278.78 278.78 278.78 278.78 2.7K
11:31 278.78 278.78 278.78 278.78 0.0K
11:32 278.78 278.78 278.78 278.78 0.0K
11:33 278.78 278.78 278.78 278.78 0.0K
11:34 278.78 278.78 278.78 278.78 0.0K
11:35 278.78 278.78 278.78 278.78 0.0K
11:36 278.78 278.78 278.78 278.78 0.0K
11:37 278.78 278.78 278.78 278.78 0.0K
11:38 278.78 278.78 278.78 278.78 0.0K
11:39 278.78 278.78 278.78 278.78 0.0K
11:40 278.78 278.78 278.78 278.78 0.0K
11:41 278.78 278.78 278.78 278.78 0.0K
11:42 278.78 278.78 278.78 278.78 0.0K
11:43 278.78 278.78 278.78 278.78 0.0K
11:44 278.78 278.78 278.78 278.78 0.0K
11:45 278.78 278.78 278.78 278.78 0.0K
11:46 278.78 278.78 278.78 278.78 0.0K
11:47 278.78 278.78 278.78 278.78 0.0K
11:48 278.78 278.78 278.78 278.78 0.0K
11:49 278.78 278.78 278.78 278.78 0.0K
11:50 278.78 278.78 278.78 278.78 0.0K
11:51 278.78 278.78 278.78 278.78 0.0K
11:52 278.78 278.78 278.78 278.78 0.0K
11:53 278.78 278.78 278.78 278.78 0.0K
11:54 278.78 278.78 278.78 278.78 0.0K
11:55 278.78 278.78 278.78 278.78 0.0K
11:56 278.78 278.78 278.78 278.78 0.0K
11:57 278.78 278.78 278.78 278.78 0.0K
11:58 278.78 278.78 278.78 278.78 0.0K
11:59 278.78 278.78 278.78 278.78 0.0K
12:00 278.78 278.78 278.78 278.78 0.0K
12:01 278.78 278.78 278.78 278.78 0.0K
12:02 278.78 278.78 278.78 278.78 0.0K
12:03 278.78 278.78 278.78 278.78 0.0K
12:04 278.78 278.78 278.78 278.78 0.0K
12:05 278.78 278.78 278.78 278.78 0.0K
12:06 278.78 278.78 278.78 278.78 0.0K
12:07 278.78 278.78 278.78 278.78 0.0K
12:08 278.78 278.78 278.78 278.78 0.0K
12:09 278.78 278.78 278.78 278.78 0.0K
12:10 278.78 278.78 278.78 278.78 0.0K
12:11 278.78 278.78 278.78 278.78 0.0K
12:12 278.78 278.78 278.78 278.78 0.0K
12:13 278.78 278.78 278.78 278.78 0.0K
12:14 278.78 278.78 278.78 278.78 0.0K
12:15 278.78 278.78 278.78 278.78 0.0K
12:16 278.78 278.78 278.78 278.78 0.0K
12:17 278.78 278.78 278.78 278.78 0.0K
12:18 278.78 278.78 278.78 278.78 0.0K
12:19 278.78 278.78 278.78 278.78 0.0K
12:20 278.78 278.78 278.78 278.78 0.0K
12:21 278.78 278.78 278.78 278.78 0.0K
12:22 278.78 278.78 278.78 278.78 0.0K
12:23 278.78 278.78 278.78 278.78 0.0K
12:24 278.78 278.78 278.78 278.78 0.0K
12:25 278.78 278.78 278.78 278.78 0.0K
12:26 278.78 278.78 278.78 278.78 0.0K
12:27 278.78 278.78 278.78 278.78 0.0K
12:28 278.78 278.78 278.78 278.78 0.0K
12:29 278.78 278.78 278.78 278.78 0.0K
12:30 278.78 278.78 278.78 278.78 0.0K
12:31 278.78 278.78 278.78 278.78 0.0K
12:32 278.78 278.78 278.78 278.78 0.0K
12:33 278.78 278.78 278.78 278.78 0.0K
12:34 278.78 278.78 278.78 278.78 0.0K
12:35 278.78 278.78 278.78 278.78 0.0K
12:36 278.78 278.78 278.78 278.78 0.0K
12:37 278.78 278.78 278.78 278.78 0.0K
12:38 278.78 278.78 278.78 278.78 0.0K
12:39 278.78 278.78 278.78 278.78 0.0K
12:40 278.78 278.78 278.78 278.78 0.0K
12:41 278.78 278.78 278.78 278.78 0.0K
12:42 278.78 278.78 278.78 278.78 0.0K
12:43 278.78 278.78 278.78 278.78 0.0K
12:44 278.78 278.78 278.78 278.78 0.0K
12:45 278.78 278.78 278.78 278.78 0.0K
12:46 278.78 278.78 278.78 278.78 0.0K
12:47 278.78 278.78 278.78 278.78 0.0K
12:48 278.78 278.78 278.78 278.78 0.0K
12:49 278.78 278.78 278.78 278.78 0.0K
12:50 278.78 278.78 278.78 278.78 0.0K
12:51 278.78 278.78 278.78 278.78 0.0K
12:52 278.78 278.78 278.78 278.78 0.0K
12:53 278.78 278.78 278.78 278.78 0.0K
12:54 278.78 278.78 278.78 278.78 0.0K
12:55 278.78 278.78 278.78 278.78 0.0K
12:56 278.78 278.78 278.78 278.78 0.0K
12:57 278.78 278.78 278.78 278.78 0.0K
12:58 278.78 278.78 278.78 278.78 0.0K
12:59 278.78 278.78 278.78 278.78 0.0K
13:00 278.78 278.96 278.78 278.92 937.8K
13:01 278.92 279.04 278.92 279.04 293.9K
13:02 279.04 279.04 278.93 279.03 216.3K
13:03 279.03 279.05 278.98 278.98 475.0K
13:04 278.99 279.03 278.94 278.99 159.4K
13:05 278.99 279.00 278.93 278.93 100.5K
13:06 278.93 278.93 278.69 278.69 292.6K
13:07 278.66 278.75 278.64 278.64 626.2K
13:08 278.64 278.74 278.64 278.65 298.8K
13:09 278.65 278.75 278.65 278.68 314.8K
13:10 278.68 278.74 278.55 278.59 263.8K
13:11 278.57 278.63 278.57 278.58 395.0K
13:12 278.57 278.61 278.55 278.58 289.5K
13:13 278.60 278.68 278.57 278.57 206.7K
13:14 278.54 278.60 278.51 278.59 345.7K
13:15 278.59 278.70 278.55 278.68 810.5K
13:16 278.68 278.71 278.60 278.66 245.0K
13:17 278.68 278.70 278.64 278.66 174.3K
13:18 278.66 278.75 278.53 278.55 161.2K
13:19 278.56 278.72 278.56 278.58 421.3K
13:20 278.58 278.70 278.55 278.70 288.2K
13:21 278.70 278.73 278.69 278.71 180.1K
13:22 278.71 278.74 278.64 278.64 447.7K
13:23 278.67 278.80 278.67 278.80 522.6K
13:24 278.78 278.78 278.67 278.68 248.8K
13:25 278.72 278.78 278.68 278.68 164.7K
13:26 278.68 278.73 278.63 278.69 212.1K
13:27 278.69 278.83 278.69 278.80 102.4K
13:28 278.80 278.80 278.61 278.67 223.1K
13:29 278.68 278.75 278.67 278.75 84.2K
13:30 278.71 278.77 278.66 278.76 88.9K
13:31 278.76 278.78 278.74 278.78 141.8K
13:32 278.78 278.81 278.70 278.73 148.7K
13:33 278.73 278.81 278.70 278.81 179.5K
13:34 278.82 278.89 278.64 278.81 156.7K
13:35 278.81 278.81 278.66 278.66 113.7K
13:36 278.66 278.82 278.66 278.72 149.9K
13:37 278.72 278.80 278.72 278.80 124.7K
13:38 278.80 278.84 278.75 278.82 125.9K
13:39 278.83 278.86 278.75 278.77 207.8K
13:40 278.77 278.80 278.74 278.75 101.6K
13:41 278.75 278.86 278.75 278.85 86.7K
13:42 278.87 278.91 278.86 278.90 113.9K
13:43 278.90 278.90 278.73 278.78 231.1K
13:44 278.77 278.82 278.73 278.75 159.5K
13:45 278.73 278.78 278.73 278.78 271.5K
13:46 278.78 278.84 278.76 278.84 144.7K
13:47 278.86 278.87 278.74 278.85 147.4K
13:48 278.85 278.85 278.80 278.80 119.7K
13:49 278.81 278.88 278.76 278.76 62.9K
13:50 278.76 278.87 278.76 278.87 102.0K
13:51 278.86 278.93 278.86 278.90 148.7K
13:52 278.90 278.90 278.79 278.85 174.1K
13:53 278.85 278.98 278.85 278.94 235.0K
13:54 278.94 279.04 278.93 278.95 196.6K
13:55 278.95 278.96 278.95 278.96 130.4K
13:56 278.96 278.99 278.95 278.99 216.7K
13:57 278.98 279.04 278.95 279.00 195.5K
13:58 278.95 279.10 278.92 279.10 141.7K
13:59 279.10 279.15 278.91 279.15 119.5K
14:00 279.15 279.15 279.01 279.05 92.1K
14:01 279.05 279.08 279.00 279.05 42.2K
14:02 279.05 279.12 278.99 279.03 99.5K
14:03 279.03 279.03 279.01 279.02 327.2K
14:04 279.01 279.12 278.99 279.10 57.5K
14:05 279.08 279.08 278.98 279.01 384.2K
14:06 279.01 279.02 278.94 278.94 172.7K
14:07 278.94 278.99 278.93 278.94 192.3K
14:08 278.94 279.03 278.94 279.03 41.0K
14:09 279.03 279.03 279.00 279.03 79.4K
14:10 279.03 279.03 278.96 278.96 80.1K
14:11 278.96 278.99 278.93 278.93 91.1K
14:12 278.93 279.02 278.91 278.94 78.7K
14:13 278.89 279.04 278.89 279.01 64.6K
14:14 278.96 279.02 278.93 278.94 297.3K
14:15 278.94 278.99 278.89 278.97 206.8K
14:16 278.97 278.97 278.91 278.92 466.8K
14:17 278.92 278.93 278.90 278.92 158.1K
14:18 278.92 278.98 278.90 278.93 108.2K
14:19 278.94 279.01 278.91 278.97 73.0K
14:20 279.02 279.03 278.94 278.97 165.0K
14:21 278.97 278.99 278.96 278.96 85.8K
14:22 278.96 279.06 278.94 279.06 278.8K
14:23 279.04 279.06 278.97 278.98 164.3K
14:24 278.98 279.05 278.98 279.05 70.6K
14:25 279.05 279.10 278.97 278.97 64.7K
14:26 278.97 279.00 278.93 278.97 149.3K
14:27 278.97 279.01 278.97 278.98 342.3K
14:28 278.98 278.98 278.91 278.95 121.8K
14:29 278.95 278.98 278.91 278.95 183.2K
14:30 278.95 278.96 278.89 278.93 294.4K
14:31 278.95 278.99 278.91 278.91 228.4K
14:32 278.91 278.93 278.82 278.83 208.7K
14:33 278.83 278.89 278.81 278.85 94.8K
14:34 278.85 278.85 278.70 278.70 145.5K
14:35 278.69 278.76 278.68 278.70 188.8K
14:36 278.70 278.82 278.69 278.82 146.0K
14:37 278.81 278.88 278.81 278.84 111.9K
14:38 278.84 278.96 278.84 278.94 97.0K
14:39 278.94 278.97 278.87 278.87 459.2K
14:40 278.87 278.89 278.81 278.84 86.1K
14:41 278.83 278.83 278.80 278.81 182.6K
14:42 278.81 278.84 278.79 278.79 189.2K
14:43 278.77 278.79 278.77 278.78 65.1K
14:44 278.83 278.87 278.81 278.85 99.6K
14:45 278.85 278.90 278.82 278.83 137.2K
14:46 278.83 278.92 278.82 278.86 89.2K
14:47 278.86 278.94 278.83 278.94 187.3K
14:48 278.94 278.94 278.66 278.66 395.4K
14:49 278.64 278.80 278.64 278.79 286.7K
14:50 278.80 278.89 278.77 278.82 207.9K
14:51 278.85 278.98 278.85 278.98 292.0K
14:52 278.98 278.98 278.75 278.81 330.8K
14:53 278.76 278.88 278.74 278.85 362.6K
14:54 278.86 279.10 278.86 279.07 353.1K
14:55 279.09 279.17 279.09 279.17 481.7K
14:56 279.17 279.30 279.14 279.30 757.8K
14:57 279.30 279.30 279.30 279.30 3.4K
14:58 279.30 279.30 279.30 279.30 0.0K
14:59 279.30 279.30 279.30 279.29 1,162.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available