SME-Chinext 100 Price

SZSC100P
🏛️ china →
2,734.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 2,785.51 2,785.51 2,785.51 2,785.51 0.0K
09:30 2,785.66 2,798.38 2,785.66 2,795.11 582,429.7K
09:35 2,793.71 2,802.57 2,792.44 2,797.73 342,741.1K
09:40 2,798.06 2,804.08 2,793.55 2,794.41 290,343.6K
09:45 2,793.72 2,802.20 2,789.45 2,797.35 261,119.0K
09:50 2,796.33 2,797.13 2,788.02 2,788.02 238,735.3K
09:55 2,789.04 2,792.36 2,782.04 2,785.58 228,725.7K
10:00 2,785.92 2,789.75 2,781.00 2,781.85 197,969.8K
10:05 2,781.40 2,785.24 2,775.03 2,785.24 191,991.0K
10:10 2,785.01 2,785.01 2,774.89 2,775.59 142,959.2K
10:15 2,775.38 2,778.83 2,767.24 2,768.45 153,916.4K
10:20 2,768.35 2,772.32 2,763.51 2,769.12 137,649.3K
10:25 2,769.16 2,773.03 2,768.80 2,771.01 119,667.8K
10:30 2,771.44 2,782.49 2,771.44 2,779.95 114,666.8K
10:35 2,779.93 2,779.93 2,769.89 2,771.50 127,553.6K
10:40 2,771.35 2,771.35 2,765.68 2,770.60 112,981.4K
10:45 2,770.73 2,776.98 2,770.69 2,774.68 91,542.4K
10:50 2,774.81 2,777.45 2,772.94 2,775.41 70,026.4K
10:55 2,775.97 2,779.53 2,774.71 2,778.28 59,135.9K
11:00 2,779.10 2,787.89 2,778.92 2,786.16 73,039.8K
11:05 2,785.89 2,785.89 2,776.17 2,777.31 60,218.5K
11:10 2,777.58 2,777.99 2,773.22 2,777.65 62,902.3K
11:15 2,777.89 2,778.01 2,769.88 2,769.93 54,642.3K
11:20 2,769.94 2,770.95 2,765.81 2,766.27 63,922.8K
11:25 2,766.32 2,769.89 2,764.49 2,768.53 56,507.8K
11:30 2,768.49 2,768.49 2,768.49 2,768.49 223.8K
11:35 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
11:40 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
11:45 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
11:50 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
11:55 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:00 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:05 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:10 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:15 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:20 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:25 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:30 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:35 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:40 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:45 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:50 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
12:55 2,768.49 2,768.49 2,768.49 2,768.49 0.0K
13:00 2,768.20 2,768.20 2,762.54 2,764.43 114,984.8K
13:05 2,764.17 2,765.42 2,762.64 2,762.64 85,250.2K
13:10 2,762.85 2,767.57 2,762.85 2,767.57 68,911.7K
13:15 2,767.58 2,770.16 2,766.78 2,766.86 65,375.9K
13:20 2,767.03 2,773.33 2,767.03 2,771.09 66,229.1K
13:25 2,771.02 2,772.67 2,768.81 2,769.77 72,525.1K
13:30 2,769.77 2,770.46 2,763.60 2,765.46 77,186.8K
13:35 2,765.57 2,768.17 2,762.90 2,764.95 85,579.8K
13:40 2,764.76 2,767.50 2,762.60 2,766.63 78,788.4K
13:45 2,766.46 2,773.81 2,763.84 2,773.81 89,678.7K
13:50 2,773.35 2,773.35 2,759.80 2,759.80 88,491.3K
13:55 2,760.13 2,762.22 2,755.42 2,755.79 102,028.4K
14:00 2,755.64 2,760.55 2,754.85 2,759.86 84,472.9K
14:05 2,759.75 2,760.28 2,754.26 2,756.65 69,328.9K
14:10 2,756.33 2,756.33 2,746.77 2,746.77 86,609.1K
14:15 2,746.86 2,754.27 2,746.73 2,753.58 83,614.6K
14:20 2,753.37 2,755.72 2,749.16 2,749.22 69,307.2K
14:25 2,749.13 2,749.15 2,742.88 2,747.45 119,781.0K
14:30 2,747.31 2,749.68 2,736.96 2,737.95 126,118.3K
14:35 2,738.05 2,741.04 2,733.82 2,735.70 134,199.4K
14:40 2,735.74 2,745.11 2,735.74 2,745.09 111,297.7K
14:45 2,745.02 2,749.06 2,740.24 2,741.05 121,480.9K
14:50 2,740.91 2,741.34 2,735.30 2,735.64 169,783.9K
14:55 2,735.58 2,735.59 2,733.02 2,733.02 95,005.8K
15:00 2,733.49 2,734.25 2,733.49 2,734.25 78,334.1K
15:05 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
15:10 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
15:15 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
15:20 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
15:25 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
15:30 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
15:35 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
15:40 2,734.25 2,734.25 2,734.25 2,734.25 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,785.51 2,804.08 2,733.02 2,734.25 6,180.0M
2025-09-25 2,754.02 2,818.86 2,741.48 2,797.18 7,225.0M
2025-09-24 2,683.68 2,765.04 2,681.20 2,763.11 6,481.1M
2025-09-23 2,733.18 2,746.64 2,651.66 2,709.10 6,881.5M
2025-09-22 2,692.20 2,700.47 2,663.76 2,700.47 5,714.5M
2025-09-19 2,679.04 2,708.88 2,666.79 2,679.67 6,203.7M
2025-09-18 2,681.47 2,727.91 2,638.63 2,675.84 8,421.7M
2025-09-17 2,668.24 2,704.62 2,645.60 2,699.92 6,321.1M
2025-09-16 2,658.91 2,673.64 2,621.16 2,666.57 6,086.0M
2025-09-15 2,641.69 2,685.24 2,637.46 2,656.58 6,438.1M
2025-09-12 2,636.79 2,659.52 2,624.06 2,626.67 6,622.5M
2025-09-11 2,544.22 2,653.23 2,536.61 2,653.23 7,227.2M
2025-09-10 2,522.58 2,552.74 2,498.07 2,537.28 5,703.5M
2025-09-09 2,536.37 2,553.27 2,496.56 2,514.59 6,314.2M
2025-09-08 2,564.93 2,571.18 2,521.82 2,559.05 7,800.3M
2025-09-05 2,431.75 2,558.69 2,419.60 2,555.70 7,501.2M
2025-09-04 2,534.54 2,551.10 2,395.56 2,423.83 7,761.9M
2025-09-03 2,517.94 2,541.49 2,486.45 2,514.84 6,759.5M
2025-09-02 2,567.36 2,587.95 2,485.37 2,510.23 7,696.7M
2025-09-01 2,546.97 2,572.20 2,520.14 2,570.56 7,084.8M
2025-08-29 2,485.87 2,556.94 2,469.47 2,532.64 8,227.8M
2025-08-28 2,398.26 2,485.55 2,397.51 2,485.55 7,708.9M
2025-08-27 2,432.10 2,487.55 2,409.73 2,409.73 8,729.2M
2025-08-26 2,416.44 2,453.08 2,405.76 2,430.58 6,747.5M
2025-08-25 2,393.05 2,434.96 2,375.47 2,423.95 8,165.1M
2025-08-22 2,296.40 2,364.29 2,296.40 2,363.46 6,495.5M
2025-08-21 2,312.23 2,326.61 2,289.74 2,304.41 5,941.2M
2025-08-20 2,268.37 2,305.13 2,247.84 2,305.13 6,055.2M
2025-08-19 2,285.86 2,310.24 2,278.69 2,289.07 6,554.1M
2025-08-18 2,250.52 2,311.31 2,234.70 2,290.83 7,622.7M
2025-08-15 2,195.78 2,245.54 2,195.78 2,240.19 5,993.6M
2025-08-14 2,222.93 2,233.68 2,195.29 2,201.56 5,275.6M
2025-08-13 2,173.75 2,226.47 2,170.70 2,222.86 4,923.6M
2025-08-12 2,147.46 2,167.63 2,139.93 2,167.63 4,092.4M
2025-08-11 2,112.14 2,151.62 2,112.14 2,147.17 4,449.2M
2025-08-08 2,108.59 2,120.30 2,102.42 2,106.97 3,259.3M
2025-08-07 2,123.89 2,135.60 2,098.10 2,112.38 3,934.9M
2025-08-06 2,102.47 2,119.46 2,101.99 2,118.09 3,430.8M
2025-08-05 2,107.95 2,109.01 2,090.90 2,107.03 3,223.0M
2025-08-04 2,078.83 2,096.92 2,077.08 2,096.92 3,093.5M
2025-08-01 2,098.33 2,115.86 2,080.56 2,095.44 3,596.9M
2025-07-31 2,152.19 2,155.41 2,097.34 2,103.47 4,674.2M
2025-07-30 2,155.44 2,167.28 2,128.17 2,143.90 4,466.6M
2025-07-29 2,135.69 2,165.03 2,128.38 2,164.81 4,046.7M
2025-07-28 2,124.04 2,140.45 2,111.61 2,137.96 4,050.9M
2025-07-25 2,124.11 2,129.26 2,114.05 2,120.53 4,048.8M
2025-07-24 2,101.31 2,121.10 2,099.06 2,121.10 4,770.7M
2025-07-23 2,099.84 2,115.42 2,092.83 2,096.45 4,653.4M
2025-07-22 2,086.22 2,101.44 2,078.21 2,101.44 4,623.7M
2025-07-21 2,075.11 2,088.24 2,068.12 2,088.24 4,107.6M
2025-07-18 2,073.49 2,086.97 2,061.31 2,071.28 3,908.1M
2025-07-17 2,025.80 2,065.10 2,025.80 2,065.10 4,090.1M
2025-07-16 2,034.96 2,046.26 2,022.98 2,024.86 3,373.9M
2025-07-15 2,012.39 2,040.21 2,011.50 2,033.07 4,012.5M
2025-07-14 2,010.09 2,010.56 1,998.01 2,003.23 3,420.8M
2025-07-11 2,001.01 2,022.59 1,995.20 2,007.86 4,607.5M
2025-07-10 2,000.16 2,007.17 1,985.26 2,000.26 3,549.6M
2025-07-09 1,993.16 2,011.07 1,989.88 1,994.77 3,610.4M
2025-07-08 1,956.02 1,994.95 1,956.02 1,993.22 3,709.0M
2025-07-07 1,976.11 1,979.98 1,955.63 1,957.66 3,057.9M
2025-07-04 1,988.57 2,003.26 1,977.20 1,980.88 3,641.5M
2025-07-03 1,956.29 1,989.79 1,956.29 1,986.89 3,925.6M
2025-07-02 1,962.11 1,962.11 1,946.31 1,950.40 3,167.0M
2025-07-01 1,960.98 1,969.62 1,953.18 1,966.58 3,277.5M
2025-06-30 1,951.04 1,965.61 1,948.69 1,964.88 3,706.9M
2025-06-27 1,943.48 1,958.46 1,934.80 1,945.78 4,336.9M
2025-06-26 1,951.08 1,961.11 1,937.68 1,938.60 4,489.9M
2025-06-25 1,918.48 1,956.45 1,915.80 1,953.57 5,079.5M
2025-06-24 1,886.32 1,912.76 1,886.32 1,911.11 3,758.7M
2025-06-23 1,863.30 1,883.35 1,863.30 1,879.90 2,751.8M
2025-06-20 1,885.32 1,892.83 1,873.29 1,874.78 2,734.0M
2025-06-19 1,902.13 1,910.82 1,881.23 1,886.30 3,194.1M
2025-06-18 1,891.51 1,909.62 1,889.80 1,905.79 3,130.9M
2025-06-17 1,900.25 1,903.11 1,889.79 1,893.81 3,043.1M
2025-06-16 1,883.03 1,900.24 1,883.03 1,897.73 3,317.9M
2025-06-13 1,897.39 1,903.92 1,879.91 1,887.29 3,591.1M
2025-06-12 1,901.06 1,914.53 1,897.41 1,907.79 2,902.2M
2025-06-11 1,890.56 1,919.50 1,890.56 1,906.32 2,959.5M
2025-06-10 1,899.47 1,906.89 1,873.77 1,886.37 3,140.4M
2025-06-09 1,891.50 1,910.83 1,890.76 1,901.49 3,161.6M
2025-06-06 1,893.41 1,897.24 1,884.86 1,888.07 2,217.9M
2025-06-05 1,884.98 1,898.06 1,873.82 1,894.50 2,871.6M
2025-06-04 1,867.16 1,885.68 1,867.16 1,882.56 2,801.7M
2025-06-03 1,845.82 1,867.09 1,845.74 1,862.34 2,426.3M
2025-05-30 1,863.62 1,866.35 1,850.68 1,854.65 2,356.2M
2025-05-29 1,851.66 1,877.34 1,849.96 1,873.30 2,601.9M
2025-05-28 1,858.11 1,861.88 1,845.70 1,848.33 1,840.7M
2025-05-27 1,867.35 1,869.47 1,850.64 1,856.01 2,127.2M
2025-05-26 1,884.80 1,887.23 1,862.10 1,872.38 2,355.5M
2025-05-23 1,902.72 1,923.81 1,891.87 1,891.87 2,784.4M
2025-05-22 1,913.26 1,913.26 1,903.33 1,904.45 2,343.5M
2025-05-21 1,901.74 1,924.93 1,900.23 1,915.80 2,446.8M
2025-05-20 1,885.67 1,906.96 1,877.63 1,901.62 2,455.9M
2025-05-19 1,885.59 1,885.59 1,866.98 1,881.58 2,111.0M
2025-05-16 1,880.93 1,895.39 1,880.93 1,887.73 2,194.7M
2025-05-15 1,910.63 1,910.63 1,887.04 1,887.04 2,598.8M
2025-05-14 1,895.56 1,927.17 1,889.98 1,915.17 3,696.7M
2025-05-13 1,923.34 1,923.34 1,895.20 1,897.13 3,494.2M
2025-05-12 1,884.53 1,900.52 1,875.81 1,899.84 3,734.1M
2025-05-09 1,870.82 1,870.82 1,851.94 1,860.17 2,467.0M
2025-05-08 1,846.38 1,878.83 1,844.23 1,872.66 2,955.2M
2025-05-07 1,876.73 1,883.72 1,839.68 1,850.46 3,486.2M
2025-05-06 1,833.55 1,848.27 1,830.00 1,848.08 3,251.0M
2025-04-30 1,808.15 1,822.01 1,803.39 1,818.81 2,895.1M
2025-04-29 1,805.69 1,815.31 1,800.43 1,806.71 2,558.9M
2025-04-28 1,826.13 1,826.13 1,808.98 1,810.81 2,810.3M
2025-04-25 1,820.08 1,835.77 1,817.72 1,824.63 3,103.4M
2025-04-24 1,822.60 1,833.98 1,809.14 1,814.41 2,817.1M
2025-04-23 1,829.66 1,834.27 1,812.16 1,823.40 3,363.6M
2025-04-22 1,804.08 1,811.69 1,799.33 1,803.72 2,671.3M
2025-04-21 1,785.36 1,812.31 1,779.75 1,810.46 2,582.2M
2025-04-18 1,779.26 1,789.97 1,773.76 1,787.09 2,108.1M
2025-04-17 1,772.63 1,792.84 1,771.79 1,782.69 2,192.7M
2025-04-16 1,790.74 1,791.28 1,760.17 1,784.27 2,809.8M
2025-04-15 1,811.99 1,815.64 1,793.71 1,802.66 2,738.0M
2025-04-14 1,831.87 1,833.26 1,807.76 1,811.33 3,957.7M
2025-04-11 1,765.89 1,819.16 1,765.22 1,805.21 4,281.9M
2025-04-10 1,786.58 1,808.48 1,773.49 1,779.49 5,635.7M
2025-04-09 1,690.70 1,743.34 1,670.90 1,733.20 5,990.2M
2025-04-08 1,719.06 1,742.38 1,701.12 1,723.09 5,229.0M
2025-04-07 1,790.03 1,803.43 1,687.37 1,719.87 5,279.9M
2025-04-03 1,919.95 1,934.36 1,904.71 1,910.13 3,151.5M
2025-04-02 1,948.01 1,957.73 1,941.23 1,946.69 2,159.8M
2025-04-01 1,955.15 1,964.39 1,944.64 1,947.37 2,596.4M
2025-03-31 1,964.82 1,972.38 1,939.19 1,950.95 2,656.0M
2025-03-28 1,983.48 1,988.65 1,973.15 1,973.83 2,233.3M
2025-03-27 1,972.35 2,001.52 1,963.15 1,986.55 2,574.7M
2025-03-26 1,976.33 1,990.64 1,975.44 1,978.30 2,556.4M
2025-03-25 1,985.80 1,992.21 1,972.17 1,978.08 2,566.9M
2025-03-24 1,978.82 1,987.57 1,961.46 1,982.78 2,942.3M
2025-03-21 2,013.28 2,021.76 1,971.13 1,976.88 3,174.6M
2025-03-20 2,038.98 2,039.48 2,016.49 2,019.30 2,584.6M
2025-03-19 2,035.09 2,048.39 2,022.85 2,039.14 2,997.2M
2025-03-18 2,038.64 2,047.65 2,029.61 2,041.13 3,210.1M
2025-03-17 2,042.61 2,043.85 2,025.82 2,028.52 3,444.9M
2025-03-14 1,987.60 2,041.04 1,986.68 2,036.61 4,955.7M
2025-03-13 2,003.11 2,012.56 1,978.14 1,987.14 3,517.7M
2025-03-12 2,015.62 2,021.90 1,999.79 2,004.32 3,515.8M
2025-03-11 1,985.98 2,010.05 1,985.20 2,010.05 3,226.1M
2025-03-10 2,018.17 2,025.18 1,993.95 2,010.39 3,329.8M
2025-03-07 2,023.32 2,031.63 2,007.23 2,014.80 4,153.6M
2025-03-06 2,010.63 2,039.00 2,008.96 2,032.94 4,388.7M
2025-03-05 1,995.15 2,002.02 1,985.65 1,997.21 3,163.9M
2025-03-04 1,975.65 1,996.75 1,965.70 1,993.94 3,319.7M
2025-03-03 1,998.63 2,030.49 1,984.12 2,000.69 4,384.4M
2025-02-28 2,041.75 2,047.85 1,983.72 1,989.84 4,680.4M
2025-02-27 2,067.76 2,073.62 2,032.21 2,056.58 4,959.2M
2025-02-26 2,048.38 2,063.48 2,035.14 2,063.00 4,636.5M
2025-02-25 2,038.63 2,067.71 2,035.71 2,044.88 4,314.5M
2025-02-24 2,077.89 2,088.61 2,053.76 2,067.12 5,481.1M
2025-02-21 2,037.78 2,081.55 2,037.78 2,076.88 6,045.3M
2025-02-20 2,029.28 2,041.81 2,021.02 2,034.34 3,980.9M
2025-02-19 1,995.39 2,030.85 1,995.18 2,030.09 3,950.9M
2025-02-18 2,026.56 2,040.35 1,994.34 2,002.10 4,473.8M
2025-02-17 2,030.81 2,032.54 2,010.59 2,026.05 4,527.5M
2025-02-14 1,989.66 2,021.36 1,989.66 2,017.41 4,083.2M
2025-02-13 2,006.69 2,016.97 1,991.27 1,992.00 4,140.4M
2025-02-12 1,977.08 2,015.25 1,970.80 2,013.18 3,982.0M
2025-02-11 2,003.37 2,003.37 1,978.54 1,982.57 3,651.4M
2025-02-10 2,001.58 2,005.16 1,980.47 2,001.02 4,422.9M
2025-02-07 1,964.60 2,016.49 1,960.53 1,997.10 5,941.7M
2025-02-06 1,900.51 1,959.33 1,900.06 1,959.33 4,483.6M
2025-02-05 1,924.08 1,924.26 1,899.18 1,904.94 3,711.7M
2025-01-27 1,940.00 1,944.78 1,908.47 1,908.47 3,153.5M
2025-01-24 1,910.69 1,948.59 1,910.69 1,942.50 3,568.2M
2025-01-23 1,947.58 1,963.12 1,917.25 1,917.25 3,920.7M
2025-01-22 1,933.21 1,937.03 1,912.57 1,927.03 3,028.9M
2025-01-21 1,943.68 1,945.23 1,919.59 1,939.32 3,162.9M
2025-01-20 1,920.18 1,943.22 1,920.18 1,928.99 3,244.1M
2025-01-17 1,881.51 1,914.74 1,881.51 1,902.04 2,726.2M
2025-01-16 1,889.31 1,916.64 1,870.82 1,890.15 3,329.0M
2025-01-15 1,898.42 1,898.42 1,875.02 1,878.88 3,289.9M
2025-01-14 1,838.65 1,907.29 1,829.82 1,906.01 4,285.1M
2025-01-13 1,813.47 1,846.86 1,812.93 1,832.98 2,717.6M
2025-01-10 1,858.58 1,867.17 1,832.51 1,832.51 3,042.6M
2025-01-09 1,854.70 1,871.99 1,853.56 1,861.39 2,685.9M
2025-01-08 1,867.03 1,877.89 1,827.31 1,861.94 3,365.5M
2025-01-07 1,851.55 1,879.97 1,842.55 1,879.83 3,021.9M
2025-01-06 1,863.38 1,875.19 1,848.38 1,859.78 2,869.1M
2025-01-03 1,890.94 1,899.81 1,858.10 1,859.29 3,416.6M
2025-01-02 1,955.14 1,955.95 1,874.66 1,890.06 4,053.0M