Shanghai SE B Share

SSEB
🏛️ china →
260.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 280.64 282.69 280.64 281.97 18.8M
2022-12-29 279.81 280.87 279.30 279.92 12.8M
2022-12-28 281.21 281.34 280.11 280.53 14.7M
2022-12-27 278.21 281.44 278.21 281.43 22.2M
2022-12-26 275.28 278.94 275.28 278.24 20.2M
2022-12-23 283.96 284.13 274.10 275.28 43.0M
2022-12-22 286.75 287.72 283.51 284.45 16.8M
2022-12-21 286.51 287.33 286.00 286.16 13.6M
2022-12-20 287.42 287.42 285.36 286.23 19.0M
2022-12-19 291.13 291.25 286.22 287.63 29.4M
2022-12-16 291.31 291.73 290.21 291.73 33.7M
2022-12-15 289.70 290.23 289.32 290.14 17.0M
2022-12-14 290.55 290.91 289.70 289.70 29.8M
2022-12-13 290.84 291.23 289.91 290.15 29.8M
2022-12-12 291.42 291.99 289.46 290.92 30.4M
2022-12-09 289.94 291.65 289.37 291.57 28.9M
2022-12-08 290.74 291.15 289.51 290.15 37.7M
2022-12-07 291.05 291.91 289.31 290.83 40.3M
2022-12-06 293.30 293.53 291.03 291.07 33.3M
2022-12-05 291.04 293.64 291.04 293.41 44.6M
2022-12-02 291.24 291.24 290.20 290.74 32.9M
2022-12-01 290.95 292.78 290.76 291.14 33.1M
2022-11-30 291.89 292.63 289.82 289.82 54.6M
2022-11-29 287.71 291.63 287.71 291.63 43.6M
2022-11-28 288.95 288.95 286.02 287.43 26.4M
2022-11-25 289.09 290.07 288.18 289.66 21.5M
2022-11-24 289.29 290.12 287.82 289.16 30.8M
2022-11-23 287.90 289.91 287.90 289.31 43.0M
2022-11-22 286.94 289.42 286.65 288.07 37.5M
2022-11-21 287.64 287.64 284.39 287.14 22.2M
2022-11-18 289.97 290.22 287.03 287.84 44.6M
2022-11-17 290.87 290.87 287.90 289.91 61.1M
2022-11-16 292.80 292.88 290.40 291.11 36.1M
2022-11-15 288.11 292.64 287.51 292.64 37.1M
2022-11-14 291.97 293.03 287.79 288.74 42.2M
2022-11-11 291.48 294.56 291.25 291.43 39.7M
2022-11-10 290.31 290.31 288.43 289.53 26.7M
2022-11-09 290.10 290.75 288.65 290.75 24.8M
2022-11-08 292.32 292.32 289.10 290.15 21.1M
2022-11-07 290.34 292.11 290.34 291.99 25.3M
2022-11-04 284.47 290.63 284.06 290.40 35.2M
2022-11-03 285.20 285.20 283.54 284.80 23.9M
2022-11-02 282.49 286.12 281.97 285.72 29.9M
2022-11-01 278.32 282.69 277.05 282.69 37.1M
2022-10-31 281.93 283.69 278.06 278.06 53.3M
2022-10-28 288.88 288.88 282.76 283.07 37.8M
2022-10-27 286.48 288.89 286.48 288.72 28.2M
2022-10-26 284.83 290.27 284.30 286.42 36.3M
2022-10-25 282.70 285.05 280.22 283.94 32.7M
2022-10-24 293.06 294.01 280.85 283.22 45.5M
2022-10-21 294.43 294.99 293.08 293.24 24.5M
2022-10-20 293.19 295.67 291.84 294.66 25.5M
2022-10-19 295.24 295.97 293.57 294.08 25.9M
2022-10-18 294.79 295.96 294.19 295.24 26.0M
2022-10-17 294.29 294.75 292.97 294.44 19.4M
2022-10-14 292.16 296.39 292.16 295.03 32.4M
2022-10-13 292.27 293.37 290.69 292.10 26.7M
2022-10-12 285.81 292.87 284.43 292.40 33.6M
2022-10-11 283.11 286.21 282.84 285.71 21.5M
2022-10-10 285.46 286.53 283.67 284.08 29.1M
2022-09-30 283.00 284.24 281.18 283.63 25.4M
2022-09-29 281.80 285.08 281.80 284.04 24.8M
2022-09-28 283.51 283.51 279.57 280.31 31.3M
2022-09-27 274.74 283.41 274.74 283.41 43.1M
2022-09-26 297.34 297.34 275.94 276.03 100.6M
2022-09-23 308.39 308.77 298.89 299.04 48.6M
2022-09-22 308.22 310.02 308.16 308.41 21.9M
2022-09-21 308.86 308.96 307.59 308.52 26.0M
2022-09-20 307.47 310.98 307.47 309.20 28.1M
2022-09-19 308.56 310.20 307.07 307.07 23.5M
2022-09-16 311.70 311.87 308.21 309.66 47.1M
2022-09-15 314.19 314.96 310.71 312.76 35.4M
2022-09-14 313.21 314.72 311.96 313.68 40.2M
2022-09-13 314.05 315.25 313.57 314.58 40.5M
2022-09-09 311.55 313.99 311.50 313.99 28.1M
2022-09-08 312.88 313.05 311.01 311.48 38.1M
2022-09-07 311.57 313.64 311.45 313.13 26.4M
2022-09-06 309.35 312.31 309.35 312.06 38.7M
2022-09-05 306.73 309.05 306.67 309.04 32.8M
2022-09-02 305.94 307.46 305.94 306.80 27.4M
2022-09-01 304.95 308.36 304.87 306.17 27.3M
2022-08-31 309.01 309.20 304.83 304.84 45.7M
2022-08-30 310.77 311.38 307.58 309.73 41.9M
2022-08-29 307.94 310.85 307.15 310.84 41.3M
2022-08-26 309.80 310.88 308.87 309.40 42.7M
2022-08-25 308.18 309.99 306.02 309.68 51.3M
2022-08-24 310.60 311.37 306.79 307.76 52.4M
2022-08-23 308.60 310.77 307.89 310.31 53.8M
2022-08-22 307.13 308.86 306.45 308.78 38.9M
2022-08-19 307.99 309.19 306.34 306.56 38.9M
2022-08-18 307.81 308.48 307.44 307.73 28.4M
2022-08-17 308.93 309.43 308.03 308.51 39.3M
2022-08-16 308.20 309.21 307.77 309.21 29.5M
2022-08-15 308.06 308.51 307.57 308.50 34.6M
2022-08-12 306.43 308.54 306.43 307.89 36.9M
2022-08-11 304.17 307.32 304.17 307.31 46.4M
2022-08-10 304.40 304.60 303.55 304.37 26.3M
2022-08-09 303.82 304.91 302.98 304.52 23.9M
2022-08-08 301.50 303.71 300.90 303.71 23.0M
2022-08-05 299.49 301.89 299.10 301.88 22.3M
2022-08-04 301.43 301.62 298.66 300.73 28.9M
2022-08-03 302.40 303.76 300.63 301.27 28.2M
2022-08-02 305.73 305.73 298.97 302.08 52.4M
2022-08-01 306.08 306.75 305.45 306.75 25.2M
2022-07-29 306.65 307.60 305.89 306.24 29.8M
2022-07-28 304.61 306.71 304.61 306.40 32.7M
2022-07-27 302.92 303.11 301.67 303.08 22.0M
2022-07-26 302.59 303.81 302.13 303.08 17.2M
2022-07-25 302.77 303.90 301.40 302.62 16.1M
2022-07-22 304.30 304.67 301.49 303.23 22.0M
2022-07-21 305.25 305.58 303.35 304.72 22.6M
2022-07-20 305.39 306.07 305.22 305.88 19.6M
2022-07-19 304.50 305.59 304.36 305.59 23.2M
2022-07-18 300.29 304.81 300.29 304.80 28.7M
2022-07-15 303.58 305.37 300.02 300.07 45.8M
2022-07-14 302.16 305.31 302.15 304.46 29.6M
2022-07-13 298.85 302.36 298.85 302.36 24.0M
2022-07-12 305.39 306.04 303.97 303.97 21.5M
2022-07-11 308.26 308.26 304.54 305.39 25.4M
2022-07-08 308.48 309.69 307.94 308.35 27.9M
2022-07-07 305.46 307.47 305.28 306.91 24.6M
2022-07-06 308.67 308.67 304.07 305.58 32.4M
2022-07-05 309.63 310.55 308.81 310.25 38.6M
2022-07-04 307.66 309.54 306.78 309.54 28.9M
2022-07-01 308.83 308.99 305.93 308.38 33.1M
2022-06-30 307.84 310.23 307.07 309.50 39.9M
2022-06-29 309.77 310.01 307.35 307.96 41.3M
2022-06-28 307.78 309.90 307.28 309.90 37.8M
2022-06-27 303.71 307.82 303.71 307.76 44.2M
2022-06-24 301.37 303.23 300.63 303.12 38.0M
2022-06-23 298.02 301.66 296.77 301.63 49.9M
2022-06-22 303.89 304.34 298.59 299.69 27.0M
2022-06-21 302.03 304.13 301.45 303.44 29.0M
2022-06-20 305.38 305.38 300.04 302.22 59.3M
2022-06-17 304.69 308.05 303.53 308.04 41.6M
2022-06-16 306.50 308.14 304.28 305.65 46.3M
2022-06-15 309.08 311.50 306.61 306.62 60.1M
2022-06-14 307.65 308.82 305.13 308.82 33.6M
2022-06-13 307.73 310.45 307.36 308.86 30.6M
2022-06-10 308.12 312.07 307.53 312.07 31.0M
2022-06-09 310.41 310.71 306.73 309.29 34.5M
2022-06-08 308.29 310.30 306.64 310.30 37.0M
2022-06-07 305.50 308.83 305.50 308.26 51.2M
2022-06-06 298.81 305.67 298.35 305.67 53.7M
2022-06-02 304.36 304.63 298.51 298.93 60.3M
2022-06-01 308.30 308.30 303.76 303.88 55.1M
2022-05-31 308.14 311.49 307.54 308.66 131.2M
2022-05-30 305.89 308.51 305.76 308.09 54.7M
2022-05-27 304.32 306.11 303.71 305.23 47.5M
2022-05-26 302.66 304.18 301.57 303.74 39.5M
2022-05-25 298.46 302.31 298.43 302.31 34.9M
2022-05-24 301.34 302.09 297.97 298.15 39.0M
2022-05-23 302.10 303.37 299.59 301.57 48.7M
2022-05-20 297.09 302.28 297.09 302.12 46.1M
2022-05-19 291.74 297.17 291.16 297.07 43.7M
2022-05-18 291.68 294.41 291.26 294.07 37.6M
2022-05-17 290.64 292.19 290.06 292.19 48.4M
2022-05-16 292.02 292.87 290.54 290.88 29.7M
2022-05-13 288.20 290.53 288.20 290.53 32.8M
2022-05-12 289.46 290.34 286.65 287.20 27.0M
2022-05-11 287.59 291.28 287.54 289.51 31.9M
2022-05-10 287.86 288.53 285.63 287.58 32.7M
2022-05-09 288.81 290.99 288.00 289.69 24.2M
2022-05-06 289.44 291.27 287.63 289.29 35.1M
2022-05-05 291.06 293.10 289.87 291.85 48.3M
2022-04-29 286.22 291.49 285.30 291.32 46.2M
2022-04-28 284.44 287.67 283.42 285.96 35.9M
2022-04-27 274.46 283.35 272.44 283.20 36.6M
2022-04-26 278.18 281.21 275.25 275.66 32.0M
2022-04-25 287.87 287.87 277.74 278.24 53.2M
2022-04-22 284.80 289.49 284.78 288.97 27.7M
2022-04-21 289.87 290.68 285.16 285.88 37.3M
2022-04-20 294.04 296.05 289.18 290.36 40.8M
2022-04-19 290.45 294.39 290.31 294.11 33.6M
2022-04-18 288.29 290.86 286.27 290.84 31.4M
2022-04-15 292.65 293.40 287.68 288.25 62.5M
2022-04-14 291.11 293.56 289.70 292.26 52.2M
2022-04-13 291.66 292.48 289.51 291.28 51.7M
2022-04-12 286.05 292.62 286.05 289.17 48.0M
2022-04-11 288.74 288.74 285.66 286.44 44.4M
2022-04-08 287.16 288.94 285.14 288.94 39.5M
2022-04-07 290.31 290.70 286.94 286.94 42.7M
2022-04-06 285.85 290.53 285.76 290.53 45.6M
2022-04-01 283.23 285.97 282.43 285.94 34.8M
2022-03-31 282.09 283.70 281.72 283.51 31.8M
2022-03-30 279.14 282.16 278.97 282.15 39.8M
2022-03-29 277.65 278.24 276.94 277.97 31.2M
2022-03-28 276.24 277.40 274.21 276.72 28.3M
2022-03-25 277.21 277.63 275.75 276.43 27.5M
2022-03-24 277.51 277.74 276.75 277.51 23.9M
2022-03-23 277.11 277.45 276.39 277.45 22.7M
2022-03-22 276.88 277.41 275.87 277.01 24.6M
2022-03-21 276.58 277.45 276.06 277.01 30.4M
2022-03-18 274.66 276.97 273.72 276.07 36.1M
2022-03-17 271.60 276.65 271.60 274.69 38.8M
2022-03-16 264.11 270.26 263.90 270.05 44.2M
2022-03-15 272.61 272.61 262.59 262.59 55.8M
2022-03-14 276.03 276.11 272.84 273.40 21.9M
2022-03-11 275.96 276.74 273.24 276.74 21.1M
2022-03-10 274.52 277.18 274.52 276.23 28.5M
2022-03-09 274.03 275.69 269.82 273.56 43.7M
2022-03-08 277.69 278.64 273.59 273.72 41.7M
2022-03-07 279.48 279.70 277.47 277.74 32.1M
2022-03-04 279.42 279.80 278.14 278.75 28.6M
2022-03-03 278.49 280.30 278.49 279.66 29.0M
2022-03-02 278.04 278.73 275.85 278.31 36.3M
2022-03-01 281.15 283.31 276.40 277.99 43.3M
2022-02-28 284.08 284.62 280.94 280.94 39.3M
2022-02-25 285.51 287.62 283.56 283.70 39.3M
2022-02-24 288.70 289.10 283.69 285.93 44.3M
2022-02-23 287.09 289.09 286.53 288.96 31.6M
2022-02-22 287.68 287.84 286.16 286.95 36.8M
2022-02-21 286.76 287.54 286.62 287.51 35.8M
2022-02-18 284.66 286.37 284.38 286.37 31.5M
2022-02-17 284.87 284.87 283.82 284.74 20.5M
2022-02-16 283.20 284.96 283.20 284.62 18.0M
2022-02-15 282.83 284.35 282.64 283.02 23.5M
2022-02-14 285.25 285.29 282.70 283.26 27.5M
2022-02-11 285.53 285.81 284.39 285.22 29.0M
2022-02-10 285.22 285.70 284.48 285.68 24.4M
2022-02-09 283.15 285.26 282.73 285.24 27.4M
2022-02-08 282.52 282.77 280.50 282.77 25.2M
2022-02-07 282.26 283.92 282.26 282.48 26.1M
2022-01-28 280.04 282.54 278.93 280.73 34.3M
2022-01-27 280.81 280.98 278.79 279.03 21.0M
2022-01-26 279.56 281.29 279.56 280.63 16.6M
2022-01-25 285.19 285.19 279.33 279.52 40.9M
2022-01-24 286.19 286.19 284.70 285.26 24.0M
2022-01-21 286.87 286.95 285.11 286.21 23.7M
2022-01-20 287.12 287.12 286.16 286.96 16.1M
2022-01-19 287.03 287.64 286.49 286.98 19.7M
2022-01-18 287.09 287.37 286.48 287.01 18.2M
2022-01-17 286.91 287.52 286.33 287.16 29.8M
2022-01-14 287.92 287.92 286.57 286.84 19.4M
2022-01-13 288.21 288.78 287.77 288.05 24.6M
2022-01-12 287.54 288.08 286.87 288.07 26.0M
2022-01-11 287.51 288.21 286.98 287.47 24.8M
2022-01-10 286.62 287.44 284.27 287.43 19.7M
2022-01-07 287.14 287.65 286.10 286.64 23.2M
2022-01-06 286.95 287.23 285.75 287.06 35.8M
2022-01-05 287.65 287.83 286.18 287.28 39.8M
2022-01-04 286.22 287.58 285.87 287.56 38.1M