Shanghai SE B Share

SSEB
🏛️ china →
261.13
Last Update: 2025-09-29
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
2023-12-29 228.46 231.60 228.41 231.60 17.3M
2023-12-28 225.02 228.42 224.57 228.27 22.2M
2023-12-27 222.65 224.73 222.04 224.73 16.8M
2023-12-26 222.88 223.26 221.14 222.64 14.1M
2023-12-25 225.27 225.27 221.95 222.95 11.8M
2023-12-22 225.18 226.13 224.48 225.22 13.6M
2023-12-21 223.84 225.48 222.49 225.20 16.6M
2023-12-20 225.63 226.13 223.75 224.02 17.8M
2023-12-19 224.84 226.14 224.60 225.23 13.5M
2023-12-18 225.67 226.39 224.67 224.94 11.2M
2023-12-15 225.75 227.48 224.09 226.12 22.2M
2023-12-14 225.67 227.29 225.22 225.65 17.0M
2023-12-13 229.32 229.55 224.99 224.99 14.7M
2023-12-12 230.03 230.32 227.95 229.37 15.8M
2023-12-11 229.02 229.83 227.62 229.82 22.9M
2023-12-08 227.59 229.36 227.59 228.84 20.7M
2023-12-07 230.52 230.52 226.72 227.25 31.4M
2023-12-06 225.72 227.83 225.36 227.34 18.3M
2023-12-05 227.18 227.47 225.27 225.42 15.6M
2023-12-04 227.70 228.70 226.99 227.41 15.1M
2023-12-01 226.61 227.69 225.37 227.69 18.7M
2023-11-30 230.47 230.75 226.26 226.26 45.7M
2023-11-29 231.45 232.30 230.28 230.51 28.7M
2023-11-28 230.05 231.83 229.31 231.33 30.4M
2023-11-27 232.19 232.34 229.63 230.11 29.2M
2023-11-24 232.45 232.65 231.34 231.95 19.5M
2023-11-23 231.17 232.54 230.90 232.48 15.3M
2023-11-22 233.63 233.76 230.92 231.39 14.5M
2023-11-21 233.00 234.50 232.74 233.61 19.5M
2023-11-20 232.06 233.27 231.65 232.97 14.2M
2023-11-17 232.97 232.97 231.20 232.15 15.8M
2023-11-16 231.01 232.03 230.13 231.98 13.9M
2023-11-15 229.47 231.21 229.47 231.14 22.9M
2023-11-14 228.09 228.93 227.67 228.75 16.5M
2023-11-13 227.10 228.15 226.23 228.15 16.4M
2023-11-10 229.67 230.04 226.36 227.09 26.1M
2023-11-09 233.07 233.81 229.97 229.97 32.8M
2023-11-08 234.14 234.14 232.64 233.55 19.5M
2023-11-07 232.76 234.04 231.96 234.04 16.4M
2023-11-06 230.42 232.89 230.42 232.75 21.9M
2023-11-03 227.68 230.18 227.68 229.66 8.8M
2023-11-02 229.75 230.49 227.44 227.74 11.6M
2023-11-01 230.09 230.56 229.52 229.77 12.9M
2023-10-31 230.86 231.28 229.12 230.02 13.5M
2023-10-30 228.06 230.39 228.06 230.36 17.6M
2023-10-27 224.88 228.93 223.63 228.21 16.6M
2023-10-26 224.25 224.25 222.07 224.12 10.3M
2023-10-25 222.40 225.28 222.40 224.38 15.2M
2023-10-24 219.25 222.95 219.25 221.83 13.7M
2023-10-23 223.09 223.38 218.31 219.01 16.6M
2023-10-20 223.46 224.47 222.92 223.06 12.4M
2023-10-19 224.71 224.71 222.93 223.50 17.1M
2023-10-18 229.70 229.70 224.99 224.99 21.5M
2023-10-17 229.16 229.73 227.58 229.71 15.2M
2023-10-16 233.75 233.87 228.19 228.83 16.9M
2023-10-13 234.13 234.56 233.04 233.47 10.0M
2023-10-12 233.06 234.94 233.06 234.14 12.1M
2023-10-11 232.07 234.12 231.65 232.87 13.5M
2023-10-10 231.40 232.70 231.40 232.13 11.3M
2023-10-09 235.46 235.46 230.64 231.41 16.6M
2023-09-28 237.14 237.47 235.67 236.22 16.0M
2023-09-27 235.43 236.79 235.01 236.78 13.0M
2023-09-26 234.69 235.52 233.94 235.28 9.3M
2023-09-25 234.02 234.93 233.87 234.62 9.0M
2023-09-22 230.54 234.36 230.54 234.36 17.8M
2023-09-21 233.25 233.25 230.23 230.70 15.5M
2023-09-20 234.43 234.44 233.13 233.25 10.6M
2023-09-19 236.31 236.57 232.52 234.48 23.7M
2023-09-18 236.25 236.65 235.06 236.28 16.2M
2023-09-15 238.79 240.36 235.49 235.49 25.9M
2023-09-14 236.83 238.71 236.71 238.69 14.0M
2023-09-13 238.64 238.90 236.28 236.82 15.9M
2023-09-12 237.66 239.26 237.66 238.68 12.4M
2023-09-11 236.87 238.55 233.86 237.73 19.8M
2023-09-08 239.23 239.25 235.60 236.93 20.0M
2023-09-07 241.67 241.74 238.83 239.32 23.4M
2023-09-06 240.16 241.33 238.90 241.19 21.4M
2023-09-05 241.93 242.03 239.55 240.10 24.9M
2023-09-04 237.77 242.24 237.77 242.01 34.9M
2023-09-01 239.06 241.29 236.08 236.96 63.2M
2023-08-31 251.63 252.02 238.99 240.33 139.8M
2023-08-30 255.35 256.07 252.73 252.73 27.1M
2023-08-29 251.44 255.43 251.44 255.10 28.4M
2023-08-28 262.41 262.80 251.47 251.47 35.4M
2023-08-25 256.50 256.50 251.08 251.60 23.1M
2023-08-24 257.39 258.00 256.20 256.55 22.4M
2023-08-23 260.15 260.15 257.39 257.63 18.2M
2023-08-22 259.77 261.15 257.55 260.22 21.4M
2023-08-21 261.38 262.36 259.11 259.29 17.7M
2023-08-18 263.77 264.03 261.47 261.48 21.8M
2023-08-17 263.87 264.01 260.51 263.54 31.5M
2023-08-16 267.93 268.05 263.46 263.52 28.0M
2023-08-15 269.43 270.04 266.83 268.16 15.9M
2023-08-14 271.83 271.83 267.09 269.80 22.3M
2023-08-11 275.45 275.49 272.18 272.26 21.6M
2023-08-10 272.76 275.47 272.76 275.43 21.0M
2023-08-09 274.99 275.26 272.47 272.74 20.9M
2023-08-08 274.97 275.77 274.66 275.20 16.9M
2023-08-07 277.70 277.70 274.83 275.24 21.6M
2023-08-04 276.02 278.12 276.02 277.70 26.4M
2023-08-03 274.89 275.85 274.41 275.85 21.1M
2023-08-02 277.58 277.94 274.82 275.10 21.0M
2023-08-01 277.59 277.90 276.85 277.53 22.0M
2023-07-31 275.26 277.61 275.21 277.52 34.9M
2023-07-28 273.29 275.35 272.62 275.12 27.3M
2023-07-27 272.77 274.85 272.25 273.64 26.6M
2023-07-26 270.71 272.57 270.54 272.45 27.1M
2023-07-25 268.06 270.60 268.06 270.51 25.3M
2023-07-24 268.87 268.87 266.93 267.31 17.1M
2023-07-21 267.89 269.41 267.89 268.79 16.2M
2023-07-20 268.82 269.63 267.50 267.86 11.0M
2023-07-19 268.75 269.23 267.48 268.76 12.9M
2023-07-18 268.78 269.33 267.83 268.76 11.5M
2023-07-17 269.55 269.69 267.87 268.40 15.9M
2023-07-14 267.89 269.77 267.82 269.77 16.8M
2023-07-13 265.91 267.98 265.91 267.94 17.3M
2023-07-12 267.42 267.42 265.80 266.20 19.1M
2023-07-11 265.35 267.46 264.62 267.44 14.6M
2023-07-10 266.05 266.29 264.83 265.57 10.6M
2023-07-07 266.81 267.08 265.11 266.24 12.1M
2023-07-06 268.69 269.22 267.70 268.09 12.7M
2023-07-05 269.85 269.85 268.60 269.21 11.7M
2023-07-04 269.41 270.19 268.62 269.83 15.2M
2023-07-03 267.13 269.80 267.13 269.80 18.4M
2023-06-30 265.20 266.99 264.45 266.99 23.3M
2023-06-29 267.38 267.78 266.85 267.69 18.0M
2023-06-28 268.20 268.20 266.07 267.42 19.7M
2023-06-27 265.08 268.01 265.08 267.59 23.3M
2023-06-26 268.28 268.30 264.27 264.27 24.5M
2023-06-21 271.37 271.81 268.28 268.58 19.8M
2023-06-20 272.08 272.40 270.82 271.53 19.5M
2023-06-19 273.10 273.54 271.14 272.05 25.1M
2023-06-16 273.33 274.24 272.69 272.76 25.6M
2023-06-15 272.76 273.85 272.52 273.19 22.6M
2023-06-14 271.77 272.80 271.77 272.79 32.3M
2023-06-13 270.84 271.70 270.17 271.48 30.3M
2023-06-12 274.51 274.68 270.84 270.92 21.0M
2023-06-09 274.11 274.80 272.99 274.41 23.1M
2023-06-08 274.54 275.13 272.91 275.13 16.2M
2023-06-07 272.83 274.35 272.56 274.32 15.3M
2023-06-06 273.90 275.00 272.27 272.79 15.5M
2023-06-05 274.29 274.96 273.67 274.23 13.4M
2023-06-02 270.86 274.43 270.86 274.22 16.6M
2023-06-01 270.02 271.81 269.46 270.71 21.2M
2023-05-31 279.48 279.48 270.23 270.23 59.5M
2023-05-30 281.63 281.79 277.73 279.82 22.4M
2023-05-29 283.36 284.71 280.98 281.52 20.3M
2023-05-26 283.40 283.99 281.59 283.62 23.3M
2023-05-25 285.93 286.28 282.33 283.21 25.1M
2023-05-24 287.02 287.44 286.16 286.30 14.8M
2023-05-23 289.04 289.30 287.13 287.17 12.3M
2023-05-22 289.00 289.32 288.17 289.11 11.8M
2023-05-19 289.98 289.98 288.76 289.07 12.4M
2023-05-18 289.83 290.66 289.19 289.97 13.8M
2023-05-17 289.12 290.20 288.63 289.51 14.0M
2023-05-16 289.53 290.26 288.87 289.27 12.6M
2023-05-15 289.89 289.94 287.27 289.94 18.1M
2023-05-12 291.94 292.13 290.08 290.08 16.9M
2023-05-11 292.52 293.20 291.88 292.01 22.4M
2023-05-10 292.05 292.52 291.59 292.52 18.9M
2023-05-09 292.99 293.40 291.41 291.92 22.1M
2023-05-08 290.54 292.98 290.54 292.90 25.7M
2023-05-05 292.43 292.69 290.14 290.84 22.4M
2023-05-04 293.50 294.64 292.24 292.65 33.9M
2023-04-28 292.56 294.48 292.35 294.37 25.8M
2023-04-27 292.25 293.13 291.78 292.37 15.6M
2023-04-26 291.22 292.65 290.79 292.31 18.6M
2023-04-25 292.20 293.16 289.26 291.40 18.6M
2023-04-24 292.01 293.44 291.56 292.26 20.4M
2023-04-21 295.01 295.89 291.34 292.10 25.9M
2023-04-20 295.73 296.57 294.34 295.40 18.9M
2023-04-19 297.85 298.20 295.92 296.01 16.7M
2023-04-18 298.07 298.07 296.88 297.95 16.0M
2023-04-17 296.30 297.64 295.26 297.61 22.9M
2023-04-14 296.33 297.07 295.52 296.91 19.5M
2023-04-13 294.51 296.73 293.29 296.73 26.3M
2023-04-12 293.91 294.86 293.62 294.61 23.6M
2023-04-11 293.31 294.06 293.10 293.62 17.1M
2023-04-10 296.24 296.24 292.97 293.39 20.5M
2023-04-07 295.50 296.62 295.37 296.42 24.2M
2023-04-06 296.75 296.77 295.28 295.61 19.0M
2023-04-04 296.82 296.91 295.79 296.18 20.0M
2023-04-03 295.16 296.77 294.71 296.74 31.3M
2023-03-31 294.27 296.19 293.80 294.84 30.2M
2023-03-30 295.58 295.80 291.92 294.33 51.4M
2023-03-29 292.00 292.17 289.90 291.70 33.6M
2023-03-28 291.26 292.85 291.24 291.90 23.9M
2023-03-27 291.15 292.15 290.30 290.91 29.7M
2023-03-24 290.80 291.78 290.80 291.34 22.1M
2023-03-23 290.24 291.08 289.85 290.68 21.8M
2023-03-22 288.59 291.41 288.59 290.31 23.4M
2023-03-21 288.31 289.63 288.13 288.63 15.9M
2023-03-20 291.27 292.18 288.06 288.29 26.8M
2023-03-17 290.25 293.10 290.25 290.76 23.6M
2023-03-16 293.49 293.49 289.77 289.77 22.4M
2023-03-15 291.78 294.11 291.78 293.56 18.8M
2023-03-14 294.83 294.83 291.01 291.76 25.2M
2023-03-13 294.27 295.42 293.42 294.78 21.7M
2023-03-10 296.97 296.97 294.30 294.62 19.9M
2023-03-09 296.50 297.25 296.08 297.16 16.6M
2023-03-08 295.24 296.64 294.70 296.61 17.0M
2023-03-07 297.32 298.20 294.84 295.04 24.9M
2023-03-06 297.57 297.85 296.38 297.22 17.5M
2023-03-03 296.86 297.77 296.08 297.55 16.7M
2023-03-02 296.43 297.09 296.04 296.83 20.2M
2023-03-01 296.32 296.69 295.50 296.42 27.5M
2023-02-28 296.92 297.33 295.25 295.83 27.2M
2023-02-27 298.58 298.58 295.57 296.44 20.4M
2023-02-24 298.90 299.17 296.97 298.68 16.1M
2023-02-23 299.20 299.69 298.53 298.85 17.8M
2023-02-22 298.93 299.20 297.75 298.94 22.7M
2023-02-21 298.52 299.60 298.16 299.31 26.5M
2023-02-20 294.64 298.52 294.54 298.52 29.1M
2023-02-17 294.69 296.03 294.16 294.53 28.0M
2023-02-16 296.53 297.71 294.18 294.67 33.5M
2023-02-15 296.10 297.00 295.93 296.64 20.4M
2023-02-14 297.03 297.60 295.98 296.17 18.3M
2023-02-13 295.30 296.87 295.14 296.87 25.9M
2023-02-10 295.71 296.54 294.47 295.52 26.1M
2023-02-09 292.42 296.10 291.87 296.10 44.2M
2023-02-08 297.02 297.58 296.34 297.52 16.1M
2023-02-07 295.82 297.51 295.65 296.85 18.3M
2023-02-06 298.12 298.12 295.59 296.42 30.5M
2023-02-03 299.28 299.41 295.45 297.73 23.7M
2023-02-02 300.52 300.96 298.79 299.27 24.9M
2023-02-01 299.61 300.18 297.30 299.61 31.9M
2023-01-31 298.87 299.96 298.27 299.55 33.0M
2023-01-30 302.22 302.79 298.89 299.04 34.3M
2023-01-20 297.29 300.61 297.29 300.19 28.1M
2023-01-19 293.18 298.05 292.67 298.05 32.5M
2023-01-18 291.91 293.63 291.76 293.15 19.3M
2023-01-17 291.66 292.68 291.10 292.68 16.7M
2023-01-16 287.53 292.33 287.49 291.72 26.5M
2023-01-13 285.86 287.38 285.72 287.22 14.6M
2023-01-12 285.84 287.39 284.98 286.05 22.3M
2023-01-11 288.01 289.08 285.69 285.98 32.3M
2023-01-10 288.99 289.11 287.33 287.99 18.2M
2023-01-09 287.73 288.98 287.55 288.98 21.5M
2023-01-06 285.91 288.02 285.55 287.03 23.3M
2023-01-05 283.62 286.06 283.62 286.06 22.1M
2023-01-04 284.66 285.06 282.92 283.73 19.2M
2023-01-03 282.01 284.64 281.21 284.64 25.4M