SME-Chinext 100 Price

SZSC100P
🏛️ china →
2,796.87
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 1,777.53 1,797.42 1,776.09 1,791.53 2,646.9M
2023-12-28 1,714.45 1,783.80 1,711.13 1,776.90 3,136.1M
2023-12-27 1,717.08 1,721.71 1,704.59 1,715.74 1,968.9M
2023-12-26 1,730.66 1,730.66 1,707.31 1,713.83 1,652.8M
2023-12-25 1,719.81 1,734.03 1,719.81 1,732.73 1,936.2M
2023-12-22 1,728.27 1,746.42 1,714.64 1,725.72 2,428.0M
2023-12-21 1,701.24 1,739.51 1,699.75 1,732.50 2,203.7M
2023-12-20 1,733.96 1,735.88 1,708.67 1,708.81 1,727.7M
2023-12-19 1,722.20 1,739.16 1,715.71 1,730.55 1,776.0M
2023-12-18 1,737.80 1,746.02 1,719.88 1,724.23 1,820.8M
2023-12-15 1,759.54 1,773.05 1,743.42 1,746.84 2,113.8M
2023-12-14 1,774.56 1,784.71 1,749.99 1,750.95 1,857.9M
2023-12-13 1,788.80 1,788.80 1,762.51 1,762.80 1,975.8M
2023-12-12 1,794.10 1,799.48 1,787.43 1,792.78 2,151.9M
2023-12-11 1,767.77 1,803.36 1,753.83 1,799.49 2,698.1M
2023-12-08 1,776.42 1,784.68 1,766.38 1,778.88 2,482.1M
2023-12-07 1,775.69 1,783.39 1,760.96 1,773.64 2,111.8M
2023-12-06 1,762.52 1,793.79 1,761.86 1,780.66 2,368.6M
2023-12-05 1,793.42 1,799.29 1,765.51 1,765.65 2,123.0M
2023-12-04 1,814.16 1,815.71 1,800.53 1,800.53 2,092.6M
2023-12-01 1,820.50 1,824.30 1,795.61 1,816.86 2,149.7M
2023-11-30 1,817.65 1,831.17 1,813.42 1,821.31 1,882.9M
2023-11-29 1,841.42 1,841.42 1,819.64 1,820.87 1,669.3M
2023-11-28 1,832.97 1,843.36 1,827.55 1,842.73 1,709.0M
2023-11-27 1,848.71 1,848.71 1,825.41 1,835.06 1,816.4M
2023-11-24 1,870.26 1,870.26 1,847.62 1,851.55 1,707.9M
2023-11-23 1,857.59 1,870.30 1,849.84 1,870.15 1,532.8M
2023-11-22 1,880.46 1,883.21 1,859.25 1,859.25 1,679.6M
2023-11-21 1,899.98 1,914.73 1,885.68 1,888.55 1,999.7M
2023-11-20 1,892.28 1,901.28 1,875.77 1,894.64 1,906.8M
2023-11-17 1,882.73 1,893.60 1,881.71 1,891.28 1,568.6M
2023-11-16 1,917.27 1,917.87 1,890.50 1,890.50 1,778.3M
2023-11-15 1,929.25 1,932.25 1,913.92 1,920.36 2,296.2M
2023-11-14 1,909.49 1,922.58 1,898.24 1,905.41 1,923.7M
2023-11-13 1,918.96 1,923.48 1,900.72 1,909.22 1,963.0M
2023-11-10 1,912.10 1,914.17 1,903.22 1,910.33 1,953.5M
2023-11-09 1,922.96 1,935.69 1,917.53 1,921.80 2,038.2M
2023-11-08 1,921.61 1,938.69 1,914.10 1,926.94 2,440.3M
2023-11-07 1,930.54 1,932.37 1,917.79 1,926.08 2,665.9M
2023-11-06 1,894.28 1,938.49 1,894.28 1,936.39 3,329.4M
2023-11-03 1,858.94 1,886.28 1,858.90 1,880.36 2,112.9M
2023-11-02 1,878.93 1,885.43 1,854.80 1,854.89 1,857.9M
2023-11-01 1,887.90 1,889.14 1,869.39 1,874.03 1,970.2M
2023-10-31 1,896.92 1,896.92 1,875.02 1,886.79 2,407.7M
2023-10-30 1,860.53 1,905.46 1,858.96 1,900.28 3,106.9M
2023-10-27 1,803.07 1,868.39 1,797.92 1,861.96 3,056.2M
2023-10-26 1,797.09 1,812.01 1,782.65 1,811.60 2,690.6M
2023-10-25 1,823.86 1,830.72 1,808.78 1,808.95 2,773.0M
2023-10-24 1,807.03 1,817.92 1,790.32 1,807.61 2,372.7M
2023-10-23 1,820.67 1,820.67 1,789.79 1,801.70 1,957.0M
2023-10-20 1,822.38 1,839.65 1,817.80 1,821.13 2,074.9M
2023-10-19 1,856.03 1,861.46 1,834.91 1,835.26 2,121.7M
2023-10-18 1,884.79 1,884.79 1,866.42 1,868.31 1,841.8M
2023-10-17 1,888.91 1,893.34 1,878.93 1,886.60 1,777.3M
2023-10-16 1,916.49 1,916.49 1,876.17 1,882.73 2,043.7M
2023-10-13 1,927.34 1,927.34 1,907.80 1,916.75 2,191.1M
2023-10-12 1,935.08 1,942.75 1,922.84 1,940.25 2,533.6M
2023-10-11 1,920.15 1,940.35 1,917.61 1,922.85 2,511.2M
2023-10-10 1,925.88 1,935.80 1,909.12 1,909.67 1,971.6M
2023-10-09 1,911.48 1,928.28 1,889.17 1,920.32 2,315.5M
2023-09-28 1,925.91 1,930.47 1,909.13 1,915.32 1,835.5M
2023-09-27 1,911.58 1,942.16 1,909.45 1,921.31 1,878.1M
2023-09-26 1,921.68 1,928.13 1,909.89 1,910.42 1,527.7M
2023-09-25 1,934.65 1,934.65 1,921.10 1,924.06 1,777.4M
2023-09-22 1,892.57 1,933.69 1,889.76 1,932.12 2,108.5M
2023-09-21 1,910.58 1,917.20 1,894.50 1,894.50 1,443.9M
2023-09-20 1,926.40 1,927.46 1,915.42 1,915.42 1,398.9M
2023-09-19 1,942.76 1,942.76 1,921.24 1,929.14 1,525.8M
2023-09-18 1,921.73 1,960.98 1,920.36 1,945.94 1,744.5M
2023-09-15 1,940.03 1,949.28 1,922.94 1,928.23 1,693.1M
2023-09-14 1,951.64 1,953.84 1,930.85 1,939.03 1,399.2M
2023-09-13 1,975.37 1,981.93 1,946.98 1,956.66 1,563.8M
2023-09-12 1,982.91 1,991.77 1,974.86 1,980.96 1,633.0M
2023-09-11 1,966.69 1,997.15 1,958.20 1,983.19 2,051.0M
2023-09-08 1,973.74 1,978.14 1,957.72 1,967.57 1,515.8M
2023-09-07 2,019.16 2,019.16 1,981.89 1,981.89 1,876.9M
2023-09-06 2,027.31 2,027.39 2,014.13 2,023.91 1,712.2M
2023-09-05 2,043.45 2,049.55 2,031.82 2,035.05 1,922.7M
2023-09-04 2,037.80 2,051.24 2,021.74 2,047.83 2,237.8M
2023-09-01 2,031.78 2,041.67 2,020.11 2,026.97 1,675.0M
2023-08-31 2,034.49 2,037.92 2,022.36 2,024.68 2,137.8M
2023-08-30 2,040.86 2,059.42 2,033.50 2,039.54 2,618.5M
2023-08-29 1,983.95 2,047.14 1,983.71 2,035.67 3,267.7M
2023-08-28 2,092.57 2,092.57 1,982.77 1,989.38 4,090.9M
2023-08-25 1,976.09 1,979.77 1,958.15 1,966.07 2,169.6M
2023-08-24 1,970.81 2,003.36 1,964.05 1,986.36 2,202.0M
2023-08-23 2,002.73 2,002.73 1,960.15 1,960.39 1,887.5M
2023-08-22 2,013.88 2,019.49 1,970.95 2,006.77 2,390.3M
2023-08-21 2,028.81 2,032.92 2,002.12 2,002.12 2,008.3M
2023-08-18 2,063.26 2,069.81 2,035.78 2,035.78 1,903.5M
2023-08-17 2,050.04 2,069.22 2,034.04 2,064.55 2,041.4M
2023-08-16 2,071.49 2,081.37 2,055.86 2,056.02 2,087.0M
2023-08-15 2,093.97 2,098.58 2,061.01 2,078.92 2,273.5M
2023-08-14 2,093.05 2,097.18 2,070.14 2,094.73 2,195.0M
2023-08-11 2,169.65 2,169.65 2,117.72 2,117.72 2,356.5M
2023-08-10 2,158.87 2,170.92 2,151.64 2,168.79 1,920.8M
2023-08-09 2,158.50 2,169.84 2,156.95 2,160.30 1,840.2M
2023-08-08 2,169.00 2,178.14 2,162.05 2,165.89 2,251.7M
2023-08-07 2,181.36 2,183.41 2,166.89 2,172.48 2,715.5M
2023-08-04 2,191.88 2,205.56 2,179.15 2,190.21 3,412.3M
2023-08-03 2,150.07 2,176.02 2,150.07 2,175.84 2,550.1M
2023-08-02 2,160.56 2,171.52 2,149.67 2,154.81 2,330.8M
2023-08-01 2,173.49 2,184.47 2,155.55 2,164.08 2,706.6M
2023-07-31 2,168.79 2,198.29 2,168.79 2,177.96 3,901.2M
2023-07-28 2,111.17 2,158.78 2,106.96 2,154.29 3,217.9M
2023-07-27 2,130.01 2,135.25 2,114.78 2,118.38 1,948.1M
2023-07-26 2,120.08 2,125.46 2,114.94 2,122.33 2,288.0M
2023-07-25 2,106.67 2,127.70 2,101.84 2,126.17 3,259.8M
2023-07-24 2,081.90 2,094.36 2,070.47 2,073.49 1,653.3M
2023-07-21 2,091.39 2,109.89 2,085.28 2,093.20 1,798.3M
2023-07-20 2,118.25 2,131.35 2,093.20 2,095.97 2,102.4M
2023-07-19 2,124.47 2,130.22 2,103.88 2,113.77 1,515.5M
2023-07-18 2,142.12 2,142.32 2,124.50 2,128.31 1,704.3M
2023-07-17 2,147.60 2,147.60 2,130.38 2,137.45 1,882.4M
2023-07-14 2,166.72 2,169.51 2,153.95 2,155.73 2,129.5M
2023-07-13 2,141.63 2,169.19 2,141.63 2,167.33 2,820.6M
2023-07-12 2,148.94 2,152.26 2,130.26 2,133.95 2,307.5M
2023-07-11 2,134.73 2,151.54 2,129.40 2,150.65 1,886.5M
2023-07-10 2,116.00 2,144.44 2,116.00 2,132.36 1,995.0M
2023-07-07 2,121.82 2,121.82 2,104.46 2,108.48 2,012.7M
2023-07-06 2,139.38 2,150.35 2,126.63 2,129.75 2,157.4M
2023-07-05 2,170.51 2,172.36 2,142.30 2,146.61 2,011.8M
2023-07-04 2,151.23 2,170.01 2,145.61 2,168.84 2,460.7M
2023-07-03 2,153.52 2,170.57 2,144.87 2,155.42 2,789.7M
2023-06-30 2,118.67 2,157.56 2,114.60 2,144.93 2,418.2M
2023-06-29 2,125.14 2,135.08 2,116.58 2,121.47 2,381.1M
2023-06-28 2,132.60 2,133.87 2,102.98 2,127.19 2,389.2M
2023-06-27 2,127.52 2,139.38 2,121.36 2,137.28 2,051.7M
2023-06-26 2,130.44 2,151.22 2,115.33 2,125.93 2,556.8M
2023-06-21 2,196.85 2,207.65 2,153.34 2,153.34 2,494.8M
2023-06-20 2,194.31 2,214.94 2,191.84 2,205.95 2,850.9M
2023-06-19 2,202.69 2,205.76 2,189.54 2,196.04 2,965.9M
2023-06-16 2,181.09 2,204.87 2,174.32 2,202.61 3,106.2M
2023-06-15 2,121.50 2,177.18 2,121.40 2,177.18 3,346.9M
2023-06-14 2,126.77 2,133.36 2,115.24 2,115.30 2,708.6M
2023-06-13 2,095.33 2,122.63 2,095.33 2,120.74 2,649.2M
2023-06-12 2,075.96 2,106.73 2,071.11 2,097.62 2,826.1M
2023-06-09 2,068.99 2,081.78 2,061.87 2,081.78 3,119.8M
2023-06-08 2,069.23 2,080.89 2,059.21 2,068.73 2,433.3M
2023-06-07 2,089.30 2,092.62 2,058.66 2,063.58 2,032.2M
2023-06-06 2,118.61 2,118.61 2,086.07 2,089.33 2,670.0M
2023-06-05 2,144.20 2,144.31 2,116.79 2,124.29 2,364.9M
2023-06-02 2,121.24 2,149.88 2,119.90 2,146.25 2,699.4M
2023-06-01 2,093.80 2,129.07 2,088.10 2,113.47 2,683.2M
2023-05-31 2,115.04 2,115.04 2,085.39 2,095.66 2,459.9M
2023-05-30 2,101.00 2,117.35 2,083.47 2,117.35 2,599.5M
2023-05-29 2,142.42 2,143.79 2,095.39 2,104.50 2,734.2M
2023-05-26 2,150.85 2,150.85 2,117.39 2,136.46 1,698.4M
2023-05-25 2,157.57 2,167.48 2,137.49 2,152.03 2,132.2M
2023-05-24 2,167.93 2,184.28 2,159.41 2,161.71 1,993.2M
2023-05-23 2,194.96 2,203.39 2,175.35 2,175.37 1,769.6M
2023-05-22 2,187.22 2,200.88 2,174.94 2,194.09 1,969.6M
2023-05-19 2,184.85 2,197.63 2,177.32 2,186.87 2,276.0M
2023-05-18 2,204.57 2,205.82 2,174.06 2,186.48 2,435.6M
2023-05-17 2,207.59 2,213.38 2,191.63 2,202.66 1,816.4M
2023-05-16 2,218.23 2,218.36 2,201.60 2,207.88 2,200.5M
2023-05-15 2,177.43 2,214.97 2,174.59 2,214.97 2,690.5M
2023-05-12 2,202.01 2,210.02 2,171.77 2,171.84 2,139.1M
2023-05-11 2,189.28 2,214.22 2,189.28 2,200.39 2,356.3M
2023-05-10 2,169.02 2,195.76 2,158.78 2,187.61 2,604.7M
2023-05-09 2,192.21 2,199.81 2,172.79 2,173.49 3,260.4M
2023-05-08 2,200.55 2,202.99 2,181.02 2,196.12 2,961.0M
2023-05-05 2,212.00 2,213.69 2,183.68 2,193.06 3,335.5M
2023-05-04 2,233.91 2,233.99 2,211.45 2,215.23 3,543.0M
2023-04-28 2,225.59 2,240.57 2,219.68 2,236.46 3,336.3M
2023-04-27 2,200.95 2,226.22 2,198.56 2,220.92 2,887.8M
2023-04-26 2,170.71 2,217.95 2,168.24 2,209.03 3,249.6M
2023-04-25 2,219.24 2,222.43 2,162.07 2,178.48 3,358.8M
2023-04-24 2,251.10 2,253.31 2,205.93 2,217.50 3,503.7M
2023-04-21 2,309.64 2,318.33 2,253.51 2,254.57 3,373.1M
2023-04-20 2,330.21 2,330.21 2,296.42 2,305.47 3,042.0M
2023-04-19 2,349.96 2,350.21 2,331.26 2,334.17 2,690.3M
2023-04-18 2,350.21 2,367.20 2,347.10 2,353.46 2,941.4M
2023-04-17 2,342.47 2,360.22 2,341.50 2,355.99 3,011.6M
2023-04-14 2,330.85 2,349.30 2,330.79 2,348.08 2,992.6M
2023-04-13 2,344.03 2,346.53 2,324.92 2,327.65 3,022.2M
2023-04-12 2,364.73 2,365.70 2,348.52 2,357.67 3,288.3M
2023-04-11 2,369.67 2,381.50 2,353.41 2,364.39 3,196.3M
2023-04-10 2,389.40 2,392.97 2,357.90 2,367.49 3,338.3M
2023-04-07 2,355.04 2,383.53 2,353.83 2,377.89 3,175.7M
2023-04-06 2,338.70 2,359.44 2,335.82 2,357.27 3,503.6M
2023-04-04 2,370.40 2,370.99 2,343.89 2,357.92 4,113.2M
2023-04-03 2,345.26 2,375.05 2,345.26 2,373.11 4,537.0M
2023-03-31 2,332.36 2,344.16 2,327.71 2,339.98 3,067.4M
2023-03-30 2,312.65 2,325.88 2,301.36 2,325.86 2,768.5M
2023-03-29 2,304.85 2,319.45 2,304.85 2,311.32 2,571.7M
2023-03-28 2,318.32 2,318.98 2,296.59 2,299.76 2,962.9M
2023-03-27 2,306.35 2,324.56 2,301.15 2,321.79 3,488.7M
2023-03-24 2,302.47 2,312.19 2,292.76 2,309.68 3,377.0M
2023-03-23 2,267.04 2,300.17 2,263.59 2,300.17 3,142.1M
2023-03-22 2,273.64 2,289.73 2,265.97 2,276.12 3,006.5M
2023-03-21 2,230.61 2,264.24 2,230.61 2,264.24 2,307.2M
2023-03-20 2,226.34 2,247.95 2,217.62 2,226.92 2,999.5M
2023-03-17 2,239.01 2,249.24 2,219.19 2,225.11 2,663.6M
2023-03-16 2,243.75 2,253.35 2,217.03 2,220.44 2,081.4M
2023-03-15 2,281.38 2,295.83 2,261.27 2,262.64 2,063.9M
2023-03-14 2,272.43 2,274.86 2,231.81 2,265.16 2,107.1M
2023-03-13 2,267.03 2,283.20 2,260.91 2,276.90 1,971.3M
2023-03-10 2,282.74 2,293.69 2,267.99 2,275.76 1,758.2M
2023-03-09 2,301.82 2,313.37 2,288.63 2,294.16 1,551.8M
2023-03-08 2,300.09 2,308.16 2,287.76 2,299.96 1,504.1M
2023-03-07 2,347.79 2,351.57 2,307.62 2,308.71 2,194.4M
2023-03-06 2,348.56 2,358.73 2,322.71 2,354.13 2,214.8M
2023-03-03 2,353.00 2,362.30 2,332.58 2,348.47 1,737.3M
2023-03-02 2,366.10 2,369.35 2,345.14 2,347.65 2,126.4M
2023-03-01 2,345.05 2,370.98 2,334.13 2,366.95 2,278.7M
2023-02-28 2,337.77 2,347.86 2,322.83 2,344.63 1,974.0M
2023-02-27 2,339.03 2,350.00 2,324.70 2,329.49 1,725.1M
2023-02-24 2,377.43 2,378.07 2,345.09 2,350.23 1,789.6M
2023-02-23 2,372.58 2,387.81 2,366.80 2,376.84 1,842.7M
2023-02-22 2,377.62 2,388.97 2,368.38 2,373.52 1,811.9M
2023-02-21 2,395.17 2,404.13 2,378.10 2,394.53 2,134.1M
2023-02-20 2,355.76 2,399.96 2,343.37 2,399.96 2,576.7M
2023-02-17 2,411.29 2,416.50 2,359.96 2,360.58 2,278.5M
2023-02-16 2,445.14 2,465.76 2,399.16 2,415.62 2,969.1M
2023-02-15 2,458.31 2,464.72 2,437.59 2,443.12 2,064.7M
2023-02-14 2,473.86 2,473.86 2,444.42 2,457.48 1,805.5M
2023-02-13 2,441.47 2,464.71 2,435.94 2,464.42 2,224.5M
2023-02-10 2,465.98 2,468.84 2,435.11 2,445.86 2,041.5M
2023-02-09 2,430.17 2,471.27 2,425.41 2,471.27 2,295.0M
2023-02-08 2,450.90 2,458.31 2,434.23 2,437.33 1,862.3M
2023-02-07 2,458.67 2,462.75 2,435.88 2,447.20 2,260.3M
2023-02-06 2,464.90 2,464.97 2,433.42 2,452.05 2,465.9M
2023-02-03 2,493.90 2,501.06 2,453.83 2,484.37 2,366.3M
2023-02-02 2,520.92 2,525.58 2,499.05 2,503.64 2,685.1M
2023-02-01 2,491.79 2,515.03 2,477.73 2,515.03 2,897.8M
2023-01-31 2,507.23 2,513.39 2,476.97 2,480.94 2,750.9M
2023-01-30 2,539.56 2,547.81 2,504.60 2,508.00 3,380.4M
2023-01-20 2,464.11 2,475.54 2,455.63 2,470.64 1,937.4M
2023-01-19 2,432.74 2,458.47 2,424.89 2,458.47 1,967.6M
2023-01-18 2,436.48 2,446.31 2,427.65 2,434.60 1,636.9M
2023-01-17 2,430.24 2,441.96 2,422.83 2,434.23 1,902.4M
2023-01-16 2,389.93 2,451.57 2,386.76 2,428.26 3,125.6M
2023-01-13 2,373.74 2,391.01 2,365.82 2,391.01 2,069.8M
2023-01-12 2,356.09 2,376.04 2,349.79 2,358.08 1,876.8M
2023-01-11 2,365.78 2,374.15 2,343.80 2,345.85 2,015.3M
2023-01-10 2,346.45 2,373.46 2,338.13 2,368.20 2,140.2M
2023-01-09 2,335.89 2,355.53 2,332.91 2,344.88 2,375.1M
2023-01-06 2,311.11 2,346.64 2,309.40 2,327.05 2,648.3M
2023-01-05 2,265.34 2,319.40 2,265.34 2,315.32 3,019.6M
2023-01-04 2,273.48 2,275.72 2,243.70 2,254.45 2,260.7M
2023-01-03 2,263.14 2,285.12 2,237.62 2,280.31 2,430.2M