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
09:28 274.05 274.05 274.05 274.05 430.3K
09:29 274.05 274.05 274.05 274.05 0.0K
09:30 274.05 274.17 273.61 273.83 725.7K
09:31 273.80 273.93 273.78 273.87 599.6K
09:32 273.89 273.98 273.87 273.88 381.7K
09:33 273.91 273.92 273.84 273.84 436.8K
09:34 273.85 273.99 273.83 273.99 275.1K
09:35 273.98 274.01 273.88 273.98 325.6K
09:36 274.01 274.03 273.75 273.76 372.3K
09:37 273.75 273.80 273.62 273.62 299.7K
09:38 273.54 273.63 273.30 273.30 460.2K
09:39 273.38 273.43 273.25 273.39 234.7K
09:40 273.39 273.51 273.39 273.51 130.9K
09:41 273.52 273.63 273.50 273.63 198.6K
09:42 273.63 273.75 273.62 273.62 317.8K
09:43 273.60 273.83 273.60 273.75 235.9K
09:44 273.82 274.16 273.82 274.16 308.9K
09:45 274.16 274.27 274.10 274.27 195.6K
09:46 274.27 274.41 274.16 274.41 279.0K
09:47 274.47 274.47 274.28 274.29 155.6K
09:48 274.33 274.35 274.22 274.27 165.7K
09:49 274.29 274.31 274.23 274.23 258.1K
09:50 274.24 274.40 274.23 274.39 214.4K
09:51 274.36 274.36 274.26 274.26 260.6K
09:52 274.27 274.33 274.18 274.32 403.9K
09:53 274.32 274.34 274.12 274.12 582.5K
09:54 274.12 274.34 274.12 274.13 318.8K
09:55 274.11 274.40 274.11 274.40 266.0K
09:56 274.35 274.43 274.25 274.34 243.0K
09:57 274.37 274.44 274.21 274.40 177.9K
09:58 274.40 274.41 274.15 274.19 208.8K
09:59 274.21 274.21 274.03 274.06 85.0K
10:00 274.06 274.08 273.96 274.02 279.1K
10:01 274.04 274.10 273.98 274.01 218.8K
10:02 274.02 274.12 273.99 274.05 189.1K
10:03 274.05 274.08 273.95 274.08 238.7K
10:04 274.08 274.16 273.93 274.16 86.1K
10:05 274.16 274.16 273.95 274.11 222.1K
10:06 274.12 274.25 273.96 274.23 145.2K
10:07 274.33 274.37 274.25 274.29 224.9K
10:08 274.28 274.31 274.18 274.31 206.9K
10:09 274.31 274.37 274.26 274.26 290.0K
10:10 274.27 274.30 274.22 274.24 285.6K
10:11 274.33 274.38 274.26 274.32 66.9K
10:12 274.32 274.32 274.19 274.22 256.9K
10:13 274.21 274.30 274.21 274.29 159.4K
10:14 274.29 274.29 274.24 274.25 71.3K
10:15 274.25 274.28 274.15 274.15 158.9K
10:16 274.15 274.15 274.02 274.05 132.5K
10:17 274.07 274.08 274.02 274.04 251.4K
10:18 274.05 274.11 274.05 274.05 153.1K
10:19 274.03 274.04 273.98 273.98 139.1K
10:20 273.98 274.01 273.93 273.95 137.0K
10:21 273.92 273.98 273.91 273.95 137.0K
10:22 273.95 273.98 273.87 273.96 68.6K
10:23 273.96 273.97 273.85 273.85 118.4K
10:24 273.85 273.92 273.85 273.89 98.1K
10:25 273.89 273.90 273.84 273.90 161.0K
10:26 273.90 273.95 273.87 273.94 108.0K
10:27 273.94 273.96 273.90 273.94 119.0K
10:28 273.94 273.95 273.74 273.74 368.6K
10:29 273.74 273.85 273.73 273.74 124.2K
10:30 273.81 273.88 273.71 273.72 316.1K
10:31 273.72 273.83 273.69 273.74 102.1K
10:32 273.65 273.75 273.64 273.74 139.6K
10:33 273.74 273.78 273.63 273.68 781.7K
10:34 273.68 273.75 273.62 273.65 257.0K
10:35 273.65 273.69 273.50 273.67 100.4K
10:36 273.67 273.68 273.63 273.68 87.2K
10:37 273.64 273.83 273.64 273.79 84.6K
10:38 273.79 273.79 273.60 273.60 92.1K
10:39 273.60 273.69 273.56 273.68 100.5K
10:40 273.68 273.77 273.67 273.73 379.7K
10:41 273.73 273.80 273.63 273.73 186.2K
10:42 273.66 273.75 273.63 273.67 92.1K
10:43 273.68 273.71 273.65 273.71 160.7K
10:44 273.73 273.73 273.66 273.69 148.7K
10:45 273.69 273.71 273.63 273.71 154.0K
10:46 273.71 273.74 273.66 273.66 256.6K
10:47 273.66 273.71 273.61 273.70 265.0K
10:48 273.70 273.71 273.65 273.66 286.5K
10:49 273.65 273.67 273.58 273.66 318.5K
10:50 273.66 273.80 273.63 273.79 242.0K
10:51 273.73 273.77 273.59 273.72 134.3K
10:52 273.72 273.74 273.57 273.68 251.5K
10:53 273.68 273.68 273.53 273.53 436.9K
10:54 273.53 273.54 273.47 273.52 36.6K
10:55 273.50 273.61 273.50 273.54 119.8K
10:56 273.50 273.54 273.49 273.49 203.5K
10:57 273.53 273.53 273.34 273.37 99.9K
10:58 273.37 273.43 273.18 273.41 185.4K
10:59 273.41 273.47 273.39 273.41 71.3K
11:00 273.33 273.44 273.26 273.41 162.3K
11:01 273.41 273.41 273.26 273.29 122.8K
11:02 273.29 273.59 273.29 273.57 268.3K
11:03 273.57 273.57 273.47 273.48 138.5K
11:04 273.48 273.56 273.43 273.52 137.7K
11:05 273.52 273.52 273.35 273.37 72.4K
11:06 273.38 273.40 273.25 273.29 78.3K
11:07 273.26 273.28 273.13 273.16 141.6K
11:08 273.16 273.17 273.04 273.11 100.7K
11:09 273.10 273.27 273.10 273.21 70.9K
11:10 273.28 273.31 273.11 273.22 53.4K
11:11 273.22 273.45 273.20 273.45 88.1K
11:12 273.45 273.45 273.41 273.44 45.1K
11:13 273.44 273.44 273.32 273.32 86.1K
11:14 273.30 273.33 273.23 273.30 279.7K
11:15 273.32 273.42 273.32 273.39 146.0K
11:16 273.39 273.42 273.37 273.42 115.2K
11:17 273.41 273.49 273.41 273.49 77.4K
11:18 273.47 273.56 273.47 273.56 69.5K
11:19 273.56 273.58 273.51 273.53 35.5K
11:20 273.53 273.61 273.53 273.61 26.5K
11:21 273.61 273.61 273.56 273.61 53.9K
11:22 273.60 273.71 273.52 273.68 45.4K
11:23 273.68 273.71 273.51 273.52 103.4K
11:24 273.42 273.54 273.42 273.53 70.9K
11:25 273.53 273.55 273.46 273.53 101.3K
11:26 273.53 273.65 273.53 273.65 212.2K
11:27 273.66 273.68 273.61 273.68 30.5K
11:28 273.68 273.75 273.65 273.72 39.2K
11:29 273.72 273.78 273.70 273.71 155.9K
11:30 273.71 273.71 273.71 273.71 2.0K
11:31 273.71 273.71 273.71 273.71 0.0K
11:32 273.71 273.71 273.71 273.71 0.0K
11:33 273.71 273.71 273.71 273.71 0.0K
11:34 273.71 273.71 273.71 273.71 0.0K
11:35 273.71 273.71 273.71 273.71 0.0K
11:36 273.71 273.71 273.71 273.71 0.0K
11:37 273.71 273.71 273.71 273.71 0.0K
11:38 273.71 273.71 273.71 273.71 0.0K
11:39 273.71 273.71 273.71 273.71 0.0K
11:40 273.71 273.71 273.71 273.71 0.0K
11:41 273.71 273.71 273.71 273.71 0.0K
11:42 273.71 273.71 273.71 273.71 0.0K
11:43 273.71 273.71 273.71 273.71 0.0K
11:44 273.71 273.71 273.71 273.71 0.0K
11:45 273.71 273.71 273.71 273.71 0.0K
11:46 273.71 273.71 273.71 273.71 0.0K
11:47 273.71 273.71 273.71 273.71 0.0K
11:48 273.71 273.71 273.71 273.71 0.0K
11:49 273.71 273.71 273.71 273.71 0.0K
11:50 273.71 273.71 273.71 273.71 0.0K
11:51 273.71 273.71 273.71 273.71 0.0K
11:52 273.71 273.71 273.71 273.71 0.0K
11:53 273.71 273.71 273.71 273.71 0.0K
11:54 273.71 273.71 273.71 273.71 0.0K
11:55 273.71 273.71 273.71 273.71 0.0K
11:56 273.71 273.71 273.71 273.71 0.0K
11:57 273.71 273.71 273.71 273.71 0.0K
11:58 273.71 273.71 273.71 273.71 0.0K
11:59 273.71 273.71 273.71 273.71 0.0K
12:00 273.71 273.71 273.71 273.71 0.0K
12:01 273.71 273.71 273.71 273.71 0.0K
12:02 273.71 273.71 273.71 273.71 0.0K
12:03 273.71 273.71 273.71 273.71 0.0K
12:04 273.71 273.71 273.71 273.71 0.0K
12:05 273.71 273.71 273.71 273.71 0.0K
12:06 273.71 273.71 273.71 273.71 0.0K
12:07 273.71 273.71 273.71 273.71 0.0K
12:08 273.71 273.71 273.71 273.71 0.0K
12:09 273.71 273.71 273.71 273.71 0.0K
12:10 273.71 273.71 273.71 273.71 0.0K
12:11 273.71 273.71 273.71 273.71 0.0K
12:12 273.71 273.71 273.71 273.71 0.0K
12:13 273.71 273.71 273.71 273.71 0.0K
12:14 273.71 273.71 273.71 273.71 0.0K
12:15 273.71 273.71 273.71 273.71 0.0K
12:16 273.71 273.71 273.71 273.71 0.0K
12:17 273.71 273.71 273.71 273.71 0.0K
12:18 273.71 273.71 273.71 273.71 0.0K
12:19 273.71 273.71 273.71 273.71 0.0K
12:20 273.71 273.71 273.71 273.71 0.0K
12:21 273.71 273.71 273.71 273.71 0.0K
12:22 273.71 273.71 273.71 273.71 0.0K
12:23 273.71 273.71 273.71 273.71 0.0K
12:24 273.71 273.71 273.71 273.71 0.0K
12:25 273.71 273.71 273.71 273.71 0.0K
12:26 273.71 273.71 273.71 273.71 0.0K
12:27 273.71 273.71 273.71 273.71 0.0K
12:28 273.71 273.71 273.71 273.71 0.0K
12:29 273.71 273.71 273.71 273.71 0.0K
12:30 273.71 273.71 273.71 273.71 0.0K
12:31 273.71 273.71 273.71 273.71 0.0K
12:32 273.71 273.71 273.71 273.71 0.0K
12:33 273.71 273.71 273.71 273.71 0.0K
12:34 273.71 273.71 273.71 273.71 0.0K
12:35 273.71 273.71 273.71 273.71 0.0K
12:36 273.71 273.71 273.71 273.71 0.0K
12:37 273.71 273.71 273.71 273.71 0.0K
12:38 273.71 273.71 273.71 273.71 0.0K
12:39 273.71 273.71 273.71 273.71 0.0K
12:40 273.71 273.71 273.71 273.71 0.0K
12:41 273.71 273.71 273.71 273.71 0.0K
12:42 273.71 273.71 273.71 273.71 0.0K
12:43 273.71 273.71 273.71 273.71 0.0K
12:44 273.71 273.71 273.71 273.71 0.0K
12:45 273.71 273.71 273.71 273.71 0.0K
12:46 273.71 273.71 273.71 273.71 0.0K
12:47 273.71 273.71 273.71 273.71 0.0K
12:48 273.71 273.71 273.71 273.71 0.0K
12:49 273.71 273.71 273.71 273.71 0.0K
12:50 273.71 273.71 273.71 273.71 0.0K
12:51 273.71 273.71 273.71 273.71 0.0K
12:52 273.71 273.71 273.71 273.71 0.0K
12:53 273.71 273.71 273.71 273.71 0.0K
12:54 273.71 273.71 273.71 273.71 0.0K
12:55 273.71 273.71 273.71 273.71 0.0K
12:56 273.71 273.71 273.71 273.71 0.0K
12:57 273.71 273.71 273.71 273.71 0.0K
12:58 273.71 273.71 273.71 273.71 0.0K
12:59 273.71 273.71 273.71 273.71 0.0K
13:00 273.71 273.71 273.53 273.64 420.6K
13:01 273.64 273.64 273.62 273.64 39.6K
13:02 273.61 273.63 273.50 273.60 58.8K
13:03 273.60 273.69 273.58 273.68 134.5K
13:04 273.68 273.72 273.54 273.72 57.0K
13:05 273.72 273.75 273.69 273.72 27.0K
13:06 273.72 273.72 273.65 273.65 76.5K
13:07 273.69 273.72 273.61 273.65 151.4K
13:08 273.65 273.74 273.65 273.65 196.2K
13:09 273.65 273.71 273.65 273.68 66.6K
13:10 273.68 273.73 273.68 273.73 75.9K
13:11 273.73 273.80 273.73 273.76 35.5K
13:12 273.76 273.76 273.65 273.75 97.0K
13:13 273.75 273.79 273.69 273.74 18.9K
13:14 273.74 273.74 273.70 273.71 58.8K
13:15 273.70 273.82 273.69 273.75 147.2K
13:16 273.75 273.80 273.71 273.77 80.3K
13:17 273.78 273.83 273.76 273.83 121.3K
13:18 273.83 273.83 273.69 273.82 135.9K
13:19 273.82 273.84 273.65 273.65 55.8K
13:20 273.62 273.71 273.61 273.65 295.9K
13:21 273.65 273.73 273.62 273.73 157.6K
13:22 273.71 273.76 273.66 273.75 49.0K
13:23 273.73 273.76 273.59 273.74 279.5K
13:24 273.74 273.77 273.68 273.74 78.1K
13:25 273.57 273.80 273.57 273.80 195.3K
13:26 273.80 273.80 273.76 273.76 103.5K
13:27 273.77 273.82 273.76 273.82 31.3K
13:28 273.84 273.84 273.75 273.80 72.8K
13:29 273.82 273.82 273.74 273.78 57.9K
13:30 273.78 273.78 273.71 273.78 31.8K
13:31 273.78 273.78 273.73 273.73 84.8K
13:32 273.73 273.84 273.69 273.82 144.5K
13:33 273.82 273.82 273.81 273.81 132.2K
13:34 273.80 273.80 273.76 273.79 235.9K
13:35 273.79 273.81 273.75 273.78 70.3K
13:36 273.78 273.80 273.71 273.79 66.4K
13:37 273.79 273.81 273.72 273.81 79.1K
13:38 273.81 273.84 273.75 273.81 108.0K
13:39 273.81 273.82 273.76 273.77 56.1K
13:40 273.77 273.82 273.71 273.76 153.7K
13:41 273.74 273.84 273.74 273.80 98.1K
13:42 273.80 273.80 273.73 273.76 124.9K
13:43 273.76 273.78 273.69 273.78 305.9K
13:44 273.78 273.80 273.69 273.69 106.6K
13:45 273.76 273.76 273.68 273.72 41.7K
13:46 273.72 273.84 273.72 273.80 109.9K
13:47 273.80 273.81 273.72 273.81 101.3K
13:48 273.82 273.82 273.70 273.78 160.2K
13:49 273.78 273.85 273.78 273.85 111.6K
13:50 273.82 273.82 273.74 273.81 52.9K
13:51 273.81 273.82 273.76 273.79 119.0K
13:52 273.79 273.83 273.79 273.82 425.8K
13:53 273.82 273.85 273.82 273.85 48.8K
13:54 273.86 273.86 273.79 273.81 86.9K
13:55 273.82 273.83 273.81 273.83 99.0K
13:56 273.83 273.88 273.78 273.88 42.3K
13:57 273.89 273.89 273.82 273.85 103.1K
13:58 273.86 273.87 273.77 273.79 152.5K
13:59 273.79 273.79 273.67 273.68 63.0K
14:00 273.68 273.73 273.68 273.72 40.8K
14:01 273.72 273.77 273.67 273.67 39.1K
14:02 273.67 273.75 273.65 273.69 242.6K
14:03 273.69 273.78 273.60 273.70 22.0K
14:04 273.74 273.75 273.70 273.72 48.2K
14:05 273.68 273.72 273.68 273.72 79.0K
14:06 273.71 273.79 273.70 273.70 144.0K
14:07 273.70 273.77 273.67 273.74 126.6K
14:08 273.74 273.77 273.64 273.76 143.9K
14:09 273.76 273.80 273.74 273.77 127.3K
14:10 273.73 273.77 273.59 273.59 132.2K
14:11 273.59 273.74 273.59 273.70 50.7K
14:12 273.71 273.72 273.69 273.68 82.6K
14:13 273.68 273.70 273.58 273.58 231.4K
14:14 273.59 273.66 273.59 273.63 20.2K
14:15 273.63 273.63 273.58 273.58 190.4K
14:16 273.58 273.58 273.54 273.58 82.7K
14:17 273.58 273.72 273.55 273.67 399.2K
14:18 273.67 273.69 273.56 273.62 201.9K
14:19 273.62 273.62 273.53 273.57 61.6K
14:20 273.57 273.65 273.50 273.65 203.6K
14:21 273.62 273.75 273.62 273.68 56.8K
14:22 273.68 273.70 273.63 273.65 14.9K
14:23 273.65 273.69 273.61 273.69 168.7K
14:24 273.68 273.69 273.57 273.57 180.0K
14:25 273.57 273.83 273.57 273.82 478.4K
14:26 273.82 273.90 273.71 273.84 78.4K
14:27 273.84 273.84 273.82 273.84 178.7K
14:28 273.84 273.91 273.84 273.87 129.2K
14:29 273.87 273.93 273.77 273.86 466.5K
14:30 273.86 273.87 273.74 273.87 24.0K
14:31 273.87 273.92 273.85 273.91 60.5K
14:32 273.91 273.95 273.82 273.92 51.2K
14:33 273.93 274.00 273.93 273.99 57.9K
14:34 273.99 273.99 273.94 273.99 33.2K
14:35 273.99 273.99 273.94 273.97 27.8K
14:36 273.97 273.97 273.86 273.96 43.0K
14:37 273.93 273.98 273.93 273.98 51.1K
14:38 273.98 273.98 273.91 273.98 55.7K
14:39 273.98 274.01 273.94 273.99 89.8K
14:40 273.99 274.02 273.97 274.00 54.5K
14:41 273.93 273.99 273.90 273.93 306.7K
14:42 273.93 274.05 273.93 274.03 63.6K
14:43 274.03 274.07 274.01 274.06 80.2K
14:44 274.06 274.06 273.99 274.03 40.4K
14:45 274.03 274.07 274.03 274.07 146.4K
14:46 274.07 274.14 274.00 274.12 239.7K
14:47 274.12 274.15 274.00 274.01 195.2K
14:48 274.03 274.03 273.97 274.01 123.1K
14:49 274.01 274.18 274.01 274.18 299.2K
14:50 274.18 274.22 274.08 274.22 251.2K
14:51 274.21 274.23 274.06 274.08 167.8K
14:52 274.08 274.28 274.08 274.26 171.0K
14:53 274.24 274.27 274.24 274.24 258.6K
14:54 274.22 274.28 274.07 274.25 153.1K
14:55 274.29 274.29 274.19 274.19 221.0K
14:56 274.20 274.34 274.19 274.34 199.9K
14:57 274.30 274.32 274.30 274.32 42.0K
14:58 274.32 274.32 274.32 274.32 0.0K
14:59 274.32 274.60 274.32 274.57 812.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available