SME-Chinext Value

SZSCV
🏛️ china →
2,547.44
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
2022-12-30 1,963.63 1,968.46 1,960.24 1,967.10 2,362.4M
2022-12-29 1,954.36 1,967.34 1,948.82 1,956.80 2,386.6M
2022-12-28 1,963.83 1,968.82 1,955.13 1,961.06 2,582.6M
2022-12-27 1,959.38 1,969.07 1,953.74 1,967.66 2,412.8M
2022-12-26 1,943.29 1,961.00 1,942.87 1,952.83 2,184.0M
2022-12-23 1,931.90 1,954.92 1,930.52 1,941.18 1,991.6M
2022-12-22 1,960.70 1,970.88 1,931.63 1,938.88 2,517.8M
2022-12-21 1,958.88 1,964.15 1,942.31 1,951.17 2,130.0M
2022-12-20 1,974.78 1,977.58 1,946.82 1,955.60 2,428.1M
2022-12-19 2,027.53 2,033.01 1,971.36 1,978.40 3,278.5M
2022-12-16 2,021.18 2,035.96 2,018.45 2,027.03 3,026.7M
2022-12-15 2,038.05 2,044.10 2,027.14 2,029.19 2,928.1M
2022-12-14 2,040.11 2,050.61 2,033.38 2,040.05 3,431.1M
2022-12-13 2,042.80 2,045.93 2,030.93 2,041.17 3,424.3M
2022-12-12 2,055.13 2,057.22 2,041.74 2,043.62 4,160.3M
2022-12-09 2,037.24 2,060.82 2,033.24 2,058.11 4,609.1M
2022-12-08 2,036.20 2,043.10 2,022.98 2,037.23 3,808.5M
2022-12-07 2,034.90 2,051.38 2,025.64 2,037.38 3,852.7M
2022-12-06 2,033.96 2,050.44 2,028.09 2,037.26 3,932.2M
2022-12-05 2,030.68 2,042.25 2,027.02 2,041.22 4,491.2M
2022-12-02 2,016.40 2,023.66 2,008.44 2,015.55 3,307.2M
2022-12-01 2,029.80 2,039.34 2,016.63 2,017.70 4,451.8M
2022-11-30 2,010.65 2,018.33 1,994.08 2,003.69 4,022.8M
2022-11-29 1,963.56 2,015.90 1,963.56 2,012.17 4,227.7M
2022-11-28 1,942.60 1,956.05 1,928.55 1,955.29 3,163.3M
2022-11-25 1,969.17 1,976.89 1,959.67 1,969.79 2,875.0M
2022-11-24 1,976.73 1,986.01 1,964.44 1,973.05 2,623.2M
2022-11-23 1,979.93 1,980.21 1,950.86 1,970.09 3,128.8M
2022-11-22 1,998.84 2,005.79 1,975.03 1,983.60 3,432.9M
2022-11-21 1,992.77 2,002.51 1,979.15 2,001.28 3,277.4M
2022-11-18 2,011.93 2,028.85 2,006.08 2,008.15 4,234.9M
2022-11-17 1,993.98 2,012.06 1,988.08 2,012.06 3,823.3M
2022-11-16 2,009.52 2,015.49 1,991.33 1,994.51 3,691.9M
2022-11-15 1,970.19 2,007.50 1,966.61 2,007.50 4,358.1M
2022-11-14 1,958.43 1,988.28 1,958.43 1,971.27 4,438.8M
2022-11-11 1,958.66 1,975.22 1,944.28 1,949.55 4,922.8M
2022-11-10 1,912.61 1,930.29 1,907.09 1,921.25 3,308.1M
2022-11-09 1,922.34 1,937.89 1,919.98 1,923.60 2,981.8M
2022-11-08 1,931.16 1,931.16 1,913.20 1,924.18 2,872.4M
2022-11-07 1,926.45 1,938.17 1,915.09 1,931.49 3,598.0M
2022-11-04 1,886.65 1,937.62 1,886.65 1,929.22 4,076.3M
2022-11-03 1,873.04 1,889.36 1,870.52 1,886.02 3,213.4M
2022-11-02 1,871.06 1,905.74 1,867.36 1,890.92 4,142.1M
2022-11-01 1,820.83 1,870.24 1,817.34 1,869.99 3,891.2M
2022-10-31 1,801.23 1,834.13 1,798.66 1,816.57 3,793.7M
2022-10-28 1,862.23 1,862.66 1,810.28 1,816.71 3,983.4M
2022-10-27 1,870.05 1,886.37 1,864.99 1,873.64 3,901.2M
2022-10-26 1,840.15 1,885.84 1,840.15 1,869.47 3,762.4M
2022-10-25 1,847.02 1,859.27 1,818.41 1,838.40 3,136.7M
2022-10-24 1,894.86 1,917.30 1,842.15 1,852.02 3,466.2M
2022-10-21 1,902.95 1,910.50 1,888.31 1,895.25 2,737.9M
2022-10-20 1,893.88 1,924.14 1,880.45 1,899.43 2,929.6M
2022-10-19 1,934.16 1,934.16 1,901.69 1,901.77 2,569.8M
2022-10-18 1,941.04 1,949.12 1,926.99 1,939.78 3,009.2M
2022-10-17 1,917.80 1,937.08 1,915.48 1,934.48 2,988.9M
2022-10-14 1,888.38 1,931.73 1,888.38 1,924.11 3,349.2M
2022-10-13 1,868.10 1,891.87 1,863.51 1,876.93 2,851.5M
2022-10-12 1,839.50 1,876.88 1,812.62 1,876.88 2,926.2M
2022-10-11 1,840.38 1,845.74 1,818.87 1,841.92 2,278.2M
2022-10-10 1,877.90 1,880.25 1,833.94 1,838.32 2,585.0M
2022-09-30 1,884.31 1,897.38 1,874.00 1,874.00 2,311.4M
2022-09-29 1,904.59 1,910.32 1,874.05 1,883.72 2,391.7M
2022-09-28 1,916.55 1,918.87 1,885.57 1,885.57 2,539.3M
2022-09-27 1,882.41 1,921.09 1,881.24 1,921.09 2,714.8M
2022-09-26 1,886.81 1,910.39 1,875.96 1,878.10 2,607.7M
2022-09-23 1,921.45 1,929.48 1,885.70 1,900.92 2,558.8M
2022-09-22 1,926.62 1,942.44 1,922.60 1,922.65 2,348.0M
2022-09-21 1,934.68 1,947.55 1,914.51 1,940.46 2,434.8M
2022-09-20 1,939.66 1,951.26 1,934.23 1,940.30 2,491.8M
2022-09-19 1,942.31 1,944.00 1,918.42 1,928.81 2,714.0M
2022-09-16 1,993.37 1,993.37 1,942.84 1,942.84 3,501.3M
2022-09-15 2,045.22 2,046.61 1,979.42 1,996.82 3,882.0M
2022-09-14 2,026.77 2,043.11 2,022.33 2,032.98 3,121.9M
2022-09-13 2,055.76 2,063.61 2,051.75 2,055.56 3,421.2M
2022-09-09 2,029.01 2,049.78 2,026.32 2,048.01 3,419.3M
2022-09-08 2,040.85 2,041.45 2,027.03 2,028.55 3,355.2M
2022-09-07 2,036.37 2,043.27 2,031.92 2,039.75 3,320.2M
2022-09-06 2,023.24 2,044.57 2,020.85 2,044.48 3,472.4M
2022-09-05 2,022.09 2,023.49 2,007.98 2,018.83 3,118.7M
2022-09-02 2,019.28 2,028.92 2,013.43 2,022.44 2,946.1M
2022-09-01 2,028.36 2,042.02 2,013.02 2,016.44 3,394.8M
2022-08-31 2,046.65 2,055.82 2,025.24 2,030.52 4,147.9M
2022-08-30 2,055.77 2,063.11 2,041.52 2,054.03 3,734.2M
2022-08-29 2,039.51 2,059.64 2,035.94 2,058.16 3,410.0M
2022-08-26 2,070.74 2,086.38 2,057.12 2,061.21 3,342.4M
2022-08-25 2,060.24 2,068.38 2,030.18 2,066.87 3,537.7M
2022-08-24 2,108.30 2,110.99 2,051.78 2,053.50 4,317.2M
2022-08-23 2,115.82 2,118.58 2,101.22 2,107.08 3,565.6M
2022-08-22 2,102.01 2,121.63 2,095.05 2,121.63 3,888.4M
2022-08-19 2,121.47 2,132.76 2,105.53 2,105.91 4,497.3M
2022-08-18 2,135.75 2,135.75 2,118.29 2,123.64 4,235.6M
2022-08-17 2,125.78 2,144.64 2,111.94 2,141.16 4,322.7M
2022-08-16 2,120.22 2,129.96 2,117.90 2,124.41 3,844.3M
2022-08-15 2,121.58 2,126.62 2,109.09 2,117.14 3,805.9M
2022-08-12 2,117.20 2,137.05 2,113.77 2,126.99 4,360.9M
2022-08-11 2,081.53 2,119.15 2,081.53 2,119.09 4,796.6M
2022-08-10 2,073.00 2,083.73 2,063.51 2,071.79 3,741.2M
2022-08-09 2,077.51 2,077.87 2,065.38 2,077.08 3,457.0M
2022-08-08 2,065.07 2,081.53 2,060.29 2,080.28 3,912.3M
2022-08-05 2,031.61 2,064.50 2,028.96 2,064.17 4,031.0M
2022-08-04 2,021.22 2,029.16 2,000.91 2,026.08 3,533.6M
2022-08-03 2,027.53 2,053.46 2,003.47 2,008.08 4,681.3M
2022-08-02 2,070.99 2,070.99 2,004.82 2,027.95 5,764.5M
2022-08-01 2,079.92 2,092.61 2,066.12 2,090.86 3,979.0M
2022-07-29 2,101.77 2,108.68 2,076.99 2,079.63 4,057.9M
2022-07-28 2,093.26 2,116.06 2,093.26 2,100.46 4,137.5M
2022-07-27 2,078.24 2,087.98 2,072.04 2,082.97 3,278.2M
2022-07-26 2,062.47 2,082.16 2,054.04 2,080.77 3,200.2M
2022-07-25 2,082.69 2,083.84 2,056.52 2,061.38 3,723.7M
2022-07-22 2,099.28 2,110.51 2,063.92 2,080.81 4,018.9M
2022-07-21 2,115.42 2,119.31 2,097.55 2,097.55 4,277.8M
2022-07-20 2,104.48 2,118.30 2,102.87 2,117.25 4,177.9M
2022-07-19 2,081.65 2,099.10 2,077.67 2,097.11 4,280.5M
2022-07-18 2,044.18 2,081.60 2,038.56 2,081.31 4,336.5M
2022-07-15 2,072.00 2,082.10 2,039.13 2,039.13 4,497.1M
2022-07-14 2,071.78 2,085.90 2,058.22 2,074.16 4,072.4M
2022-07-13 2,071.33 2,084.83 2,060.53 2,075.16 4,068.0M
2022-07-12 2,082.07 2,093.88 2,067.72 2,067.99 4,093.2M
2022-07-11 2,104.42 2,104.42 2,070.95 2,083.91 3,983.5M
2022-07-08 2,120.92 2,129.56 2,107.86 2,109.25 3,631.7M
2022-07-07 2,106.76 2,122.68 2,093.72 2,112.41 3,873.6M
2022-07-06 2,140.37 2,141.60 2,090.63 2,108.63 4,148.7M
2022-07-05 2,162.57 2,166.89 2,120.11 2,144.30 4,610.8M
2022-07-04 2,142.27 2,158.96 2,127.87 2,158.96 4,142.2M
2022-07-01 2,160.85 2,164.08 2,137.87 2,145.01 3,997.5M
2022-06-30 2,134.93 2,172.53 2,134.93 2,160.51 4,713.0M
2022-06-29 2,157.62 2,174.39 2,130.35 2,132.50 5,610.7M
2022-06-28 2,133.67 2,165.66 2,122.54 2,163.57 4,974.1M
2022-06-27 2,124.15 2,145.48 2,124.15 2,134.74 4,970.3M
2022-06-24 2,101.05 2,121.47 2,099.10 2,117.94 4,554.2M
2022-06-23 2,067.51 2,098.82 2,052.86 2,098.82 4,455.7M
2022-06-22 2,112.08 2,112.08 2,067.24 2,067.40 4,549.0M
2022-06-21 2,119.57 2,133.02 2,094.37 2,114.07 5,036.1M
2022-06-20 2,105.92 2,125.88 2,099.92 2,119.65 5,177.1M
2022-06-17 2,074.70 2,102.33 2,059.65 2,098.00 4,828.8M
2022-06-16 2,082.17 2,108.21 2,081.05 2,089.59 5,339.2M
2022-06-15 2,071.99 2,115.46 2,071.99 2,080.04 5,840.3M
2022-06-14 2,035.89 2,070.26 2,006.28 2,069.76 5,118.5M
2022-06-13 2,052.58 2,066.88 2,036.98 2,056.81 4,401.8M
2022-06-10 2,028.27 2,069.77 2,024.89 2,066.72 4,858.1M
2022-06-09 2,051.62 2,059.75 2,031.20 2,042.53 4,598.9M
2022-06-08 2,050.60 2,059.45 2,022.20 2,054.43 4,679.8M
2022-06-07 2,043.11 2,057.06 2,033.90 2,051.21 4,627.0M
2022-06-06 2,012.08 2,041.19 2,003.54 2,041.19 5,006.1M
2022-06-02 2,003.18 2,017.81 1,995.27 2,016.77 4,012.7M
2022-06-01 2,013.21 2,022.97 1,995.72 2,011.12 4,229.0M
2022-05-31 1,974.46 2,019.05 1,968.97 2,017.70 4,487.0M
2022-05-30 1,970.59 1,973.34 1,956.50 1,973.07 3,455.2M
2022-05-27 1,980.30 1,989.44 1,947.59 1,962.28 3,616.2M
2022-05-26 1,967.51 1,980.73 1,940.29 1,974.43 4,007.0M
2022-05-25 1,935.31 1,965.41 1,931.47 1,965.29 3,740.5M
2022-05-24 2,008.01 2,008.01 1,938.37 1,938.37 4,874.8M
2022-05-23 2,002.17 2,009.72 1,994.68 2,009.39 4,814.7M
2022-05-20 1,968.24 1,996.14 1,968.24 1,996.14 4,927.3M
2022-05-19 1,933.74 1,961.71 1,930.22 1,961.71 4,305.5M
2022-05-18 1,972.96 1,979.84 1,956.89 1,965.59 4,002.8M
2022-05-17 1,970.54 1,970.67 1,948.12 1,969.71 3,957.0M
2022-05-16 1,983.93 1,986.76 1,960.98 1,970.52 4,674.0M
2022-05-13 1,980.98 1,985.88 1,955.59 1,973.17 3,904.5M
2022-05-12 1,958.42 1,984.22 1,952.18 1,970.23 4,259.5M
2022-05-11 1,970.04 2,008.09 1,968.27 1,970.74 5,534.2M
2022-05-10 1,925.93 1,971.02 1,915.81 1,968.39 4,525.7M
2022-05-09 1,935.00 1,960.93 1,930.91 1,951.61 3,781.9M
2022-05-06 1,939.00 1,956.39 1,929.82 1,938.86 4,162.8M
2022-05-05 1,954.93 1,989.68 1,951.60 1,977.54 4,917.8M
2022-04-29 1,915.02 1,967.90 1,910.66 1,958.67 5,244.6M
2022-04-28 1,907.52 1,921.03 1,879.24 1,907.74 4,266.3M
2022-04-27 1,834.35 1,920.16 1,823.46 1,919.91 4,968.2M
2022-04-26 1,897.98 1,917.67 1,846.42 1,849.96 4,677.2M
2022-04-25 1,983.46 1,986.09 1,892.57 1,892.57 5,061.3M
2022-04-22 2,011.10 2,033.62 1,984.45 2,015.91 4,168.5M
2022-04-21 2,073.66 2,090.02 2,015.98 2,022.71 4,849.4M
2022-04-20 2,112.10 2,119.37 2,076.35 2,082.75 4,383.4M
2022-04-19 2,108.66 2,127.69 2,102.83 2,116.04 4,184.7M
2022-04-18 2,087.76 2,110.90 2,070.82 2,109.77 3,656.8M
2022-04-15 2,109.57 2,116.75 2,092.13 2,101.72 4,099.9M
2022-04-14 2,114.33 2,132.73 2,103.00 2,123.03 3,950.5M
2022-04-13 2,138.09 2,140.39 2,103.95 2,103.95 4,412.4M
2022-04-12 2,130.61 2,154.08 2,104.44 2,154.08 4,778.4M
2022-04-11 2,164.45 2,164.97 2,122.90 2,132.67 5,066.1M
2022-04-08 2,177.56 2,178.99 2,135.50 2,168.62 4,784.3M
2022-04-07 2,206.79 2,217.68 2,171.21 2,174.42 4,788.1M
2022-04-06 2,199.93 2,218.34 2,198.11 2,215.63 4,901.6M
2022-04-01 2,174.75 2,209.39 2,162.25 2,203.19 4,387.1M
2022-03-31 2,188.49 2,202.00 2,178.73 2,183.93 4,855.3M
2022-03-30 2,164.74 2,195.94 2,163.20 2,195.94 4,441.3M
2022-03-29 2,155.66 2,171.16 2,149.08 2,160.05 4,140.7M
2022-03-28 2,146.05 2,169.74 2,122.20 2,154.12 4,095.4M
2022-03-25 2,180.81 2,196.49 2,160.11 2,160.11 3,983.0M
2022-03-24 2,185.52 2,190.87 2,168.67 2,178.38 3,708.2M
2022-03-23 2,193.47 2,206.21 2,186.28 2,197.71 4,014.2M
2022-03-22 2,181.62 2,207.96 2,169.15 2,188.68 4,163.7M
2022-03-21 2,181.67 2,195.08 2,162.86 2,186.85 4,578.0M
2022-03-18 2,145.64 2,181.86 2,139.36 2,173.12 4,213.1M
2022-03-17 2,127.80 2,185.66 2,123.44 2,153.02 4,810.2M
2022-03-16 2,071.02 2,104.10 1,986.38 2,096.58 4,892.7M
2022-03-15 2,143.84 2,143.84 2,035.08 2,035.08 5,155.0M
2022-03-14 2,215.69 2,224.48 2,163.44 2,163.47 4,094.2M
2022-03-11 2,181.44 2,239.17 2,163.63 2,235.81 4,223.4M
2022-03-10 2,223.33 2,228.93 2,205.45 2,210.68 3,930.6M
2022-03-09 2,215.55 2,229.04 2,094.16 2,179.55 4,837.7M
2022-03-08 2,290.32 2,294.67 2,207.10 2,209.67 4,343.6M
2022-03-07 2,342.96 2,342.96 2,282.01 2,292.84 3,873.1M
2022-03-04 2,349.52 2,371.11 2,341.62 2,348.21 3,892.5M
2022-03-03 2,371.63 2,375.97 2,355.09 2,361.67 3,905.8M
2022-03-02 2,363.54 2,369.80 2,359.40 2,367.02 3,487.6M
2022-03-01 2,362.01 2,378.32 2,356.09 2,377.17 3,649.4M
2022-02-28 2,353.25 2,356.49 2,323.91 2,353.50 3,390.7M
2022-02-25 2,355.49 2,374.49 2,348.13 2,352.50 3,794.7M
2022-02-24 2,386.54 2,393.23 2,314.40 2,339.16 5,530.1M
2022-02-23 2,384.45 2,396.71 2,382.93 2,396.37 4,072.8M
2022-02-22 2,403.39 2,403.39 2,368.96 2,380.99 4,182.6M
2022-02-21 2,410.84 2,420.89 2,406.33 2,419.41 3,721.3M
2022-02-18 2,380.55 2,415.15 2,377.48 2,415.15 3,190.9M
2022-02-17 2,389.31 2,402.32 2,378.59 2,395.63 3,441.4M
2022-02-16 2,399.70 2,403.31 2,386.27 2,394.02 3,100.5M
2022-02-15 2,377.40 2,396.52 2,371.70 2,393.28 3,290.5M
2022-02-14 2,392.75 2,402.86 2,367.68 2,377.12 3,736.3M
2022-02-11 2,436.48 2,446.33 2,401.21 2,404.46 4,366.8M
2022-02-10 2,422.95 2,454.54 2,418.89 2,444.51 4,161.1M
2022-02-09 2,370.27 2,427.85 2,367.97 2,425.47 4,437.0M
2022-02-08 2,363.25 2,375.49 2,328.69 2,375.49 3,663.4M
2022-02-07 2,361.74 2,369.89 2,344.80 2,367.66 3,865.9M
2022-01-28 2,358.31 2,368.14 2,318.39 2,334.85 3,308.6M
2022-01-27 2,390.31 2,399.95 2,338.24 2,338.88 3,269.6M
2022-01-26 2,378.48 2,395.46 2,362.19 2,393.62 3,347.9M
2022-01-25 2,446.87 2,454.16 2,372.65 2,372.94 4,161.9M
2022-01-24 2,444.04 2,464.31 2,437.45 2,454.57 3,387.2M
2022-01-21 2,496.61 2,496.61 2,452.37 2,455.85 3,993.6M
2022-01-20 2,503.19 2,520.34 2,496.49 2,501.63 4,660.6M
2022-01-19 2,510.29 2,519.93 2,488.49 2,502.78 4,340.6M
2022-01-18 2,521.12 2,521.98 2,504.11 2,517.24 4,801.6M
2022-01-17 2,495.52 2,525.24 2,495.52 2,522.12 4,842.6M
2022-01-14 2,481.06 2,506.56 2,476.61 2,494.49 4,952.8M
2022-01-13 2,542.40 2,544.91 2,490.23 2,490.47 4,553.3M
2022-01-12 2,530.88 2,548.89 2,521.72 2,545.88 4,648.8M
2022-01-11 2,562.82 2,564.99 2,521.82 2,526.12 5,088.8M
2022-01-10 2,534.17 2,567.49 2,529.21 2,567.49 5,047.5M
2022-01-07 2,555.55 2,570.12 2,537.49 2,538.12 5,678.0M
2022-01-06 2,540.08 2,556.55 2,529.09 2,553.35 4,881.8M
2022-01-05 2,577.50 2,583.18 2,539.68 2,555.20 6,094.9M
2022-01-04 2,554.90 2,585.90 2,553.04 2,580.35 6,273.0M