SSE ADR

SSEZY
🏛️ usa →
23.79
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.47 23.47 23.41 23.44 10.1K
09:35 23.43 23.43 23.43 23.43 0.6K
09:40 23.40 23.44 23.40 23.40 2.3K
09:45 23.38 23.39 23.38 23.39 1.1K
09:55 23.40 23.40 23.40 23.40 0.1K
10:00 23.38 23.38 23.34 23.34 4.7K
10:05 23.31 23.31 23.31 23.31 1.4K
10:10 23.31 23.31 23.29 23.29 8.3K
10:15 23.30 23.30 23.29 23.29 5.6K
10:20 23.23 23.23 23.22 23.22 6.5K
10:25 23.21 23.23 23.20 23.22 7.3K
10:30 23.22 23.23 23.21 23.21 10.6K
10:35 23.21 23.24 23.21 23.24 2.9K
10:40 23.24 23.25 23.23 23.25 11.0K
10:45 23.26 23.26 23.26 23.26 1.4K
10:50 23.25 23.25 23.25 23.25 1.5K
11:10 23.22 23.22 23.20 23.20 11.0K
11:15 23.22 23.22 23.20 23.20 10.6K
11:20 23.21 23.23 23.21 23.23 9.5K
11:25 23.22 23.22 23.22 23.22 6.2K
11:35 23.08 23.08 23.08 23.08 0.2K
11:45 23.08 23.23 23.08 23.23 1.0K
11:55 23.18 23.18 23.18 23.18 392.9K
12:00 23.23 23.23 23.23 23.23 2.2K
12:05 23.23 23.23 23.23 23.23 4.2K
12:25 23.21 23.21 23.21 23.21 0.7K
12:45 23.22 23.23 23.16 23.16 4.2K
12:50 23.18 23.21 23.15 23.15 86.5K
12:55 23.13 23.15 23.13 23.13 6.0K
13:05 23.15 23.15 23.15 23.15 1.6K
13:10 23.18 23.18 23.14 23.14 5.7K
13:15 23.15 23.16 23.15 23.16 1.5K
13:20 23.15 23.15 23.15 23.15 0.6K
13:25 23.15 23.15 23.15 23.15 0.3K
13:30 23.15 23.15 23.15 23.15 0.3K
13:35 23.13 23.13 23.13 23.13 0.4K
13:50 23.11 23.11 22.97 22.97 562.9K
13:55 22.97 22.97 22.97 22.97 20.4K
14:00 23.03 23.03 22.97 22.97 8.8K
14:10 22.96 22.99 22.96 22.99 4.0K
14:20 22.99 22.99 22.99 22.99 0.2K
14:25 22.98 22.98 22.97 22.98 9.2K
14:30 22.98 22.98 22.98 22.98 1.4K
14:35 22.98 22.98 22.97 22.97 1.8K
14:40 22.97 22.97 22.97 22.97 1.6K
14:45 22.97 23.00 22.96 22.96 6.2K
14:50 22.99 23.00 22.98 22.98 3.8K
14:55 22.98 22.98 22.98 22.98 0.5K
15:00 22.98 22.98 22.96 22.96 0.5K
15:05 22.98 22.98 22.97 22.97 5.1K
15:10 22.97 22.97 22.97 22.97 0.2K
15:15 22.95 22.96 22.95 22.96 73.9K
15:20 22.95 22.95 22.95 22.95 1.8K
15:30 22.96 22.96 22.96 22.96 0.9K
15:40 22.96 22.96 22.96 22.96 1.7K
15:45 22.97 22.97 22.97 22.97 0.9K
15:50 22.97 22.98 22.96 22.96 5.6K
15:55 22.96 22.96 22.96 22.96 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 23.74 23.87 23.70 23.79 0.1M
2025-09-30 23.16 23.51 23.04 23.46 0.5M
2025-09-29 23.09 23.14 22.91 23.02 0.1M
2025-09-26 22.92 23.10 22.89 23.10 0.1M
2025-09-25 23.11 23.14 22.70 22.81 1.0M
2025-09-24 23.47 23.47 22.95 22.96 1.3M
2025-09-23 23.19 23.26 22.92 23.24 0.1M
2025-09-22 22.99 23.19 22.90 23.16 0.1M
2025-09-19 22.46 22.67 22.40 22.67 0.1M
2025-09-18 22.09 22.76 22.09 22.73 0.1M
2025-09-17 22.99 22.99 22.76 22.76 0.1M
2025-09-16 22.79 22.83 22.68 22.76 0.1M
2025-09-15 22.82 22.90 22.77 22.88 0.1M
2025-09-12 22.66 22.74 22.52 22.67 0.1M
2025-09-11 22.23 22.68 22.23 22.44 0.1M
2025-09-10 22.18 22.56 22.18 22.28 0.0M
2025-09-09 22.32 22.35 22.22 22.27 0.1M
2025-09-08 22.42 22.55 22.17 22.48 0.1M
2025-09-05 22.39 22.56 22.37 22.56 0.1M
2025-09-04 22.01 22.07 21.87 21.94 0.1M
2025-09-03 21.72 21.94 21.70 21.86 0.1M
2025-09-02 21.81 22.09 21.71 21.78 0.1M
2025-08-29 23.56 23.76 23.50 23.60 0.1M
2025-08-28 23.92 24.00 23.82 23.94 0.0M
2025-08-27 24.24 24.29 24.10 24.23 0.0M
2025-08-26 24.40 24.42 24.17 24.34 0.1M
2025-08-25 24.52 24.62 24.29 24.29 0.0M
2025-08-22 24.35 24.63 24.35 24.44 0.1M
2025-08-21 24.22 24.36 23.86 24.31 0.0M
2025-08-20 24.15 24.42 24.14 24.34 0.0M
2025-08-19 24.13 24.15 24.05 24.13 0.1M
2025-08-18 24.40 24.40 24.11 24.25 0.0M
2025-08-15 24.40 24.52 24.35 24.50 0.0M
2025-08-14 24.20 24.53 24.20 24.40 0.0M
2025-08-13 24.05 24.21 24.04 24.15 0.0M
2025-08-12 23.89 24.10 23.76 23.91 0.1M
2025-08-11 23.94 24.06 23.70 24.00 0.1M
2025-08-08 24.48 24.55 24.27 24.27 0.1M
2025-08-07 24.42 24.59 24.35 24.57 0.1M
2025-08-06 24.85 24.88 24.75 24.82 0.1M
2025-08-05 24.73 24.80 24.55 24.79 0.0M
2025-08-04 24.69 24.77 24.64 24.66 0.1M
2025-08-01 24.74 24.77 24.42 24.61 0.1M
2025-07-31 24.39 24.62 24.27 24.47 0.1M
2025-07-30 24.48 24.78 24.45 24.58 0.0M
2025-07-29 24.49 24.81 24.43 24.81 0.8M
2025-07-28 25.27 25.27 24.30 24.49 0.8M
2025-07-25 25.21 25.77 25.21 25.33 0.1M
2025-07-24 26.14 26.22 25.97 26.00 0.1M
2025-07-23 26.58 26.70 26.30 26.56 0.0M
2025-07-22 27.00 27.32 26.90 27.10 0.0M
2025-07-21 26.30 26.52 26.30 26.33 0.0M
2025-07-18 25.62 25.76 25.19 25.65 0.1M
2025-07-17 25.22 25.30 25.12 25.20 0.0M
2025-07-16 25.13 25.33 24.80 25.32 0.1M
2025-07-15 25.15 25.15 24.89 25.00 0.0M
2025-07-14 25.12 25.25 24.97 25.24 0.1M
2025-07-11 25.22 25.22 25.10 25.13 0.1M
2025-07-10 25.46 25.70 25.38 25.56 0.2M
2025-07-09 26.13 26.20 25.89 26.16 0.4M
2025-07-08 25.76 25.86 25.63 25.74 0.1M
2025-07-07 25.74 25.98 25.66 25.76 0.1M
2025-07-03 25.73 26.02 25.73 25.87 0.0M
2025-07-02 25.05 25.29 25.00 25.13 0.1M
2025-07-01 25.74 25.81 25.62 25.80 0.0M
2025-06-30 25.36 25.66 25.34 25.66 0.0M
2025-06-27 25.52 25.61 25.42 25.46 0.1M
2025-06-26 25.72 25.78 25.56 25.67 0.0M
2025-06-25 25.83 25.83 25.60 25.68 0.1M
2025-06-24 26.01 26.33 25.96 26.01 0.1M
2025-06-23 25.34 25.34 24.94 25.28 0.0M
2025-06-20 25.08 25.08 24.64 24.70 0.0M
2025-06-18 24.92 24.99 24.68 24.86 0.1M
2025-06-17 24.96 25.03 24.81 24.90 0.1M
2025-06-16 25.18 25.37 25.03 25.14 0.0M
2025-06-13 25.06 25.19 24.64 25.04 0.0M
2025-06-12 24.89 25.22 24.50 25.13 0.0M
2025-06-11 24.56 24.83 24.55 24.69 0.1M
2025-06-10 24.42 24.48 24.35 24.45 0.1M
2025-06-09 24.04 24.30 24.04 24.26 0.0M
2025-06-06 24.10 24.28 24.02 24.18 0.0M
2025-06-05 24.01 24.06 23.89 23.99 0.1M
2025-06-04 24.07 24.13 23.94 24.05 0.1M
2025-06-03 24.25 24.25 24.03 24.14 0.0M
2025-06-02 24.18 24.41 24.18 24.41 0.3M
2025-05-30 24.33 24.37 23.84 24.26 0.3M
2025-05-29 23.88 24.06 23.70 24.03 0.2M
2025-05-28 23.90 23.99 23.83 23.96 0.1M
2025-05-27 24.16 24.31 23.91 24.21 0.1M
2025-05-23 23.84 24.22 23.82 24.19 0.0M
2025-05-22 23.70 23.93 23.56 23.85 0.0M
2025-05-21 24.07 24.15 23.82 23.88 0.1M
2025-05-20 24.18 24.49 24.07 24.49 0.0M
2025-05-19 23.64 23.88 23.58 23.88 0.1M
2025-05-16 23.35 23.62 22.50 23.62 0.1M
2025-05-15 23.21 23.29 22.77 23.21 0.1M
2025-05-14 22.73 22.94 21.96 22.78 0.1M
2025-05-13 22.87 22.87 22.60 22.73 0.2M
2025-05-12 22.67 22.82 22.18 22.70 0.1M
2025-05-09 22.94 23.06 22.76 22.91 0.0M
2025-05-08 22.96 23.02 22.46 22.69 0.1M
2025-05-07 23.17 23.28 23.02 23.16 0.1M
2025-05-06 23.27 23.38 22.56 23.25 0.1M
2025-05-05 23.22 23.22 22.61 22.84 0.1M
2025-05-02 22.80 23.04 22.52 22.86 0.1M
2025-05-01 23.42 23.55 22.07 23.00 0.1M
2025-04-30 23.00 23.19 22.72 22.98 0.1M
2025-04-29 22.36 22.54 21.53 22.45 0.1M
2025-04-28 22.01 22.24 21.99 22.24 0.1M
2025-04-25 21.99 22.02 21.85 22.00 0.1M
2025-04-24 21.75 22.03 20.84 22.01 0.1M
2025-04-23 21.70 22.06 21.49 21.63 0.2M
2025-04-22 22.25 22.40 22.14 22.26 0.1M
2025-04-21 20.86 22.37 20.86 21.94 0.1M
2025-04-17 21.95 22.33 21.95 22.33 0.1M
2025-04-16 21.73 22.06 21.71 21.93 0.1M
2025-04-15 21.32 21.55 20.65 21.50 0.3M
2025-04-14 20.74 21.29 20.72 21.03 0.2M
2025-04-11 20.67 21.01 20.23 20.93 0.3M
2025-04-10 20.16 20.36 19.82 20.24 0.4M
2025-04-09 19.74 20.50 19.36 20.16 0.5M
2025-04-08 20.09 20.26 19.39 19.76 1.6M
2025-04-07 19.79 20.45 19.55 19.65 0.2M
2025-04-04 21.80 21.84 20.68 20.78 0.2M
2025-04-03 22.16 22.19 21.77 21.80 0.1M
2025-04-02 20.57 20.82 20.47 20.82 0.1M
2025-04-01 20.82 20.86 20.65 20.77 0.1M
2025-03-31 20.98 21.03 20.84 20.91 0.3M
2025-03-28 19.90 21.24 19.90 21.17 0.2M
2025-03-27 20.33 20.46 20.27 20.34 0.3M
2025-03-26 20.12 20.38 20.11 20.32 0.0M
2025-03-25 19.82 20.30 19.82 20.15 0.0M
2025-03-24 20.30 20.33 20.12 20.19 0.1M
2025-03-21 20.37 20.44 20.12 20.31 0.1M
2025-03-20 20.41 20.66 20.22 20.65 0.0M
2025-03-19 19.98 20.15 19.67 20.02 0.1M
2025-03-18 19.08 20.20 19.08 20.13 0.1M
2025-03-17 20.10 20.27 19.85 19.98 0.1M
2025-03-14 19.77 20.15 19.55 20.04 0.1M
2025-03-13 19.69 19.81 19.60 19.74 0.2M
2025-03-12 19.71 20.02 19.54 19.86 1.1M
2025-03-11 19.11 19.80 19.11 19.61 0.9M
2025-03-10 19.32 19.51 18.98 19.10 0.4M
2025-03-07 19.08 19.31 18.82 19.31 0.1M
2025-03-06 19.02 19.22 18.78 18.96 0.1M
2025-03-05 19.23 19.30 19.06 19.25 0.1M
2025-03-04 19.49 19.52 19.25 19.49 0.7M
2025-03-03 19.51 19.53 19.20 19.46 0.3M
2025-02-28 19.40 19.55 19.23 19.43 0.1M
2025-02-27 19.22 19.22 18.80 18.94 0.1M
2025-02-26 19.57 19.63 19.44 19.60 0.1M
2025-02-25 19.41 19.49 19.22 19.36 0.1M
2025-02-24 19.27 19.56 19.25 19.43 0.2M
2025-02-21 19.04 19.22 18.95 19.06 0.7M
2025-02-20 18.74 18.88 18.70 18.81 0.1M
2025-02-19 18.73 18.94 18.61 18.74 0.1M
2025-02-18 18.81 18.85 18.60 18.61 0.1M
2025-02-14 19.39 19.40 19.14 19.18 0.1M
2025-02-13 19.02 19.23 18.96 19.13 0.1M
2025-02-12 19.05 19.06 18.86 18.96 0.1M
2025-02-11 19.23 19.32 19.19 19.20 0.1M
2025-02-10 19.26 19.47 19.26 19.36 0.1M
2025-02-07 19.62 19.78 19.58 19.63 0.0M
2025-02-06 20.27 20.27 19.81 19.90 0.1M
2025-02-05 20.55 20.78 20.45 20.58 0.1M
2025-02-04 20.32 20.74 20.32 20.46 0.1M
2025-02-03 20.35 20.51 20.04 20.45 0.1M
2025-01-31 20.76 20.87 20.40 20.44 0.1M
2025-01-30 20.28 20.50 20.23 20.35 0.1M
2025-01-29 19.88 20.21 19.82 20.01 0.1M
2025-01-28 20.19 20.31 19.76 20.06 0.1M
2025-01-27 20.00 20.21 19.80 20.02 0.2M
2025-01-24 19.61 19.78 19.55 19.70 0.1M
2025-01-23 19.97 20.02 19.64 19.78 0.3M
2025-01-22 19.85 19.90 19.46 19.67 0.1M
2025-01-21 19.78 20.09 19.76 20.06 0.2M
2025-01-17 19.71 19.85 19.67 19.83 0.1M
2025-01-16 19.31 19.83 19.20 19.81 0.9M
2025-01-15 19.43 19.51 19.36 19.49 0.1M
2025-01-14 18.87 19.03 18.85 18.95 0.2M
2025-01-13 19.00 19.03 18.87 19.03 0.2M
2025-01-10 19.08 19.08 18.86 18.95 0.2M
2025-01-08 19.35 19.65 19.33 19.61 0.4M
2025-01-07 20.22 20.49 20.05 20.22 0.4M
2025-01-06 20.00 20.32 19.92 20.14 0.7M
2025-01-03 20.15 20.21 20.11 20.11 0.1M
2025-01-02 20.30 20.55 19.98 20.18 0.1M