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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.20 24.10 23.20 24.02 0.0M
2023-12-28 23.65 24.16 23.65 24.00 0.0M
2023-12-27 23.92 24.29 23.92 24.02 0.0M
2023-12-26 23.79 24.08 23.48 24.08 0.0M
2023-12-22 23.60 24.10 23.37 23.94 0.0M
2023-12-21 23.76 23.87 23.56 23.86 0.0M
2023-12-20 23.67 23.90 23.59 23.59 0.0M
2023-12-19 23.90 23.93 23.69 23.88 0.0M
2023-12-18 23.91 24.00 23.68 23.72 0.1M
2023-12-15 24.07 24.16 23.99 24.00 0.1M
2023-12-14 24.72 24.83 24.47 24.51 0.0M
2023-12-13 23.64 24.23 23.64 24.14 0.0M
2023-12-12 23.52 23.65 23.42 23.64 0.0M
2023-12-11 23.52 23.70 23.51 23.64 0.1M
2023-12-08 23.91 24.05 23.91 24.02 0.0M
2023-12-07 23.89 24.00 23.65 23.95 0.0M
2023-12-06 23.92 24.01 23.86 23.93 0.1M
2023-12-05 23.84 24.05 23.78 23.98 0.0M
2023-12-04 23.74 24.03 23.64 23.74 0.3M
2023-12-01 23.14 23.92 23.14 23.90 0.1M
2023-11-30 23.07 23.90 23.07 23.51 0.1M
2023-11-29 23.59 23.71 23.50 23.71 0.0M
2023-11-28 23.44 23.67 23.42 23.58 0.0M
2023-11-27 23.49 23.55 23.35 23.52 0.1M
2023-11-24 23.17 23.38 23.15 23.38 0.4M
2023-11-22 22.46 22.79 22.46 22.78 0.0M
2023-11-21 22.75 23.00 22.60 22.72 0.0M
2023-11-20 22.34 22.71 22.34 22.71 0.1M
2023-11-17 22.58 22.77 22.43 22.73 0.0M
2023-11-16 22.18 22.41 22.03 22.36 0.1M
2023-11-15 21.70 22.15 21.70 21.81 1.2M
2023-11-14 21.33 21.70 21.29 21.56 0.0M
2023-11-13 20.57 20.78 20.57 20.76 0.1M
2023-11-10 20.32 20.70 20.32 20.66 0.1M
2023-11-09 20.36 20.57 20.27 20.31 0.0M
2023-11-08 20.28 20.28 19.95 20.17 0.0M
2023-11-07 20.41 20.61 20.35 20.52 0.1M
2023-11-06 20.87 20.93 20.69 20.73 0.1M
2023-11-03 21.00 21.16 20.88 20.88 0.1M
2023-11-02 20.50 20.94 20.39 20.57 0.0M
2023-11-01 19.90 20.25 19.90 20.19 0.0M
2023-10-31 19.84 19.91 19.64 19.82 0.3M
2023-10-30 19.72 19.79 19.52 19.74 0.0M
2023-10-27 20.35 20.35 19.34 19.39 0.0M
2023-10-26 19.48 19.78 19.43 19.50 0.0M
2023-10-25 19.22 19.58 19.22 19.42 0.0M
2023-10-24 20.02 20.02 19.36 19.49 0.1M
2023-10-23 19.42 19.42 18.85 19.04 0.1M
2023-10-20 19.07 19.24 19.02 19.04 0.0M
2023-10-19 19.28 19.42 19.17 19.23 0.1M
2023-10-18 19.39 19.43 19.16 19.26 0.1M
2023-10-17 19.37 19.50 19.30 19.32 0.2M
2023-10-16 19.37 19.45 19.22 19.36 0.4M
2023-10-13 19.32 19.32 19.09 19.17 0.1M
2023-10-12 19.47 19.47 19.03 19.18 0.0M
2023-10-11 19.54 19.61 19.41 19.55 0.0M
2023-10-10 19.15 19.34 19.12 19.27 0.1M
2023-10-09 18.73 18.83 18.57 18.70 0.1M
2023-10-06 18.19 18.79 18.16 18.70 0.1M
2023-10-05 18.08 18.59 18.08 18.54 0.0M
2023-10-04 18.60 18.61 18.25 18.45 0.1M
2023-10-03 18.30 18.52 18.30 18.52 0.1M
2023-10-02 19.27 19.27 18.70 18.73 0.1M
2023-09-29 19.85 19.91 19.53 19.64 0.0M
2023-09-28 19.59 19.69 19.51 19.58 0.1M
2023-09-27 19.83 19.89 19.50 19.53 0.1M
2023-09-26 20.22 20.32 20.03 20.08 0.0M
2023-09-25 20.02 20.29 20.02 20.18 0.1M
2023-09-22 20.55 20.60 20.37 20.40 0.0M
2023-09-21 20.89 20.89 20.74 20.79 0.0M
2023-09-20 21.00 21.14 20.86 20.87 0.0M
2023-09-19 20.50 20.59 20.46 20.49 0.0M
2023-09-18 20.42 20.63 20.36 20.50 0.0M
2023-09-15 20.73 20.73 20.60 20.60 0.1M
2023-09-14 20.44 20.72 20.44 20.70 0.1M
2023-09-13 20.03 20.36 20.03 20.16 0.0M
2023-09-12 20.16 20.23 20.14 20.21 0.1M
2023-09-11 20.32 20.40 20.26 20.35 0.0M
2023-09-08 20.14 20.32 20.14 20.24 0.0M
2023-09-07 20.02 20.18 19.98 20.10 0.1M
2023-09-06 19.79 19.85 19.69 19.82 0.0M
2023-09-05 20.09 20.11 19.81 19.87 0.0M
2023-09-01 20.41 20.41 20.19 20.29 0.0M
2023-08-31 20.63 20.63 20.46 20.49 0.0M
2023-08-30 20.70 20.77 20.59 20.65 0.0M
2023-08-29 20.59 20.89 20.58 20.89 0.0M
2023-08-28 20.18 20.50 20.18 20.50 0.1M
2023-08-25 20.33 20.37 20.16 20.30 0.0M
2023-08-24 20.27 20.32 20.15 20.16 0.0M
2023-08-23 20.21 20.27 20.14 20.26 0.0M
2023-08-22 20.03 20.06 19.93 20.01 0.1M
2023-08-21 19.99 20.03 19.88 20.03 0.0M
2023-08-18 20.00 20.18 20.00 20.11 0.0M
2023-08-17 20.19 20.26 19.93 19.95 0.0M
2023-08-16 20.21 20.38 20.20 20.24 0.0M
2023-08-15 20.23 20.41 20.13 20.16 0.1M
2023-08-14 20.51 20.75 20.49 20.64 0.0M
2023-08-11 20.79 20.85 20.73 20.76 0.0M
2023-08-10 20.93 20.95 20.69 20.69 0.0M
2023-08-09 20.71 20.86 20.70 20.85 0.0M
2023-08-08 20.61 20.79 20.61 20.75 0.1M
2023-08-07 20.70 20.81 20.61 20.72 0.0M
2023-08-04 20.67 20.86 20.57 20.57 0.0M
2023-08-03 20.46 20.71 20.44 20.49 0.1M
2023-08-02 20.85 20.86 20.75 20.82 0.0M
2023-08-01 21.50 21.51 21.34 21.40 0.0M
2023-07-31 21.80 21.94 21.58 21.59 0.0M
2023-07-28 21.70 21.70 21.37 21.38 0.0M
2023-07-27 22.00 22.01 21.62 21.72 0.0M
2023-07-26 23.25 23.73 23.16 23.23 0.0M
2023-07-25 23.11 23.30 23.04 23.23 0.0M
2023-07-24 23.25 23.32 23.13 23.16 0.0M
2023-07-21 22.95 23.15 22.94 23.12 0.0M
2023-07-20 22.97 23.08 22.84 23.05 0.0M
2023-07-19 23.30 23.40 23.02 23.28 0.0M
2023-07-18 23.13 23.13 22.93 23.04 0.0M
2023-07-17 23.33 23.36 23.20 23.22 0.0M
2023-07-14 23.57 23.57 23.46 23.47 0.0M
2023-07-13 23.16 23.45 23.16 23.43 0.0M
2023-07-12 22.91 23.06 22.91 23.05 0.0M
2023-07-11 22.31 22.62 22.31 22.62 0.0M
2023-07-10 22.10 22.28 22.10 22.25 0.0M
2023-07-07 22.16 22.28 22.03 22.22 0.0M
2023-07-06 22.44 22.45 22.29 22.42 0.0M
2023-07-05 23.02 23.02 22.65 22.68 0.2M
2023-07-03 23.40 23.46 23.34 23.44 0.0M
2023-06-30 23.39 23.45 23.36 23.45 0.0M
2023-06-29 22.80 22.98 22.69 22.94 0.0M
2023-06-28 23.40 23.42 23.33 23.39 0.0M
2023-06-27 23.32 23.62 23.32 23.61 0.0M
2023-06-26 23.21 23.29 23.16 23.27 0.0M
2023-06-23 23.20 23.23 23.02 23.14 0.0M
2023-06-22 23.40 23.44 23.33 23.38 0.0M
2023-06-21 23.45 23.56 23.39 23.52 0.2M
2023-06-20 23.66 23.82 23.64 23.66 0.1M
2023-06-16 23.98 23.98 23.78 23.78 0.0M
2023-06-15 23.27 23.52 23.27 23.52 0.0M
2023-06-14 23.29 23.30 23.03 23.13 0.0M
2023-06-13 23.18 23.23 23.13 23.23 0.0M
2023-06-12 23.26 23.27 22.97 23.11 0.8M
2023-06-09 23.03 23.21 22.98 23.18 0.4M
2023-06-08 22.94 23.35 22.92 23.17 0.0M
2023-06-07 23.05 23.08 22.94 23.01 0.0M
2023-06-06 23.20 23.38 23.12 23.35 0.1M
2023-06-05 23.19 23.38 23.03 23.11 0.0M
2023-06-02 23.09 23.34 23.04 23.20 0.1M
2023-06-01 23.35 23.55 23.29 23.55 0.1M
2023-05-31 23.31 23.42 23.10 23.35 0.0M
2023-05-30 22.93 23.03 22.90 23.02 0.1M
2023-05-26 22.72 22.72 22.59 22.69 0.1M
2023-05-25 22.88 23.06 22.80 22.89 0.0M
2023-05-24 23.27 23.47 23.07 23.41 0.0M
2023-05-23 23.07 23.25 23.06 23.06 0.0M
2023-05-22 23.25 23.25 23.16 23.22 0.0M
2023-05-19 23.12 23.32 23.12 23.19 0.0M
2023-05-18 22.99 22.99 22.67 22.77 0.0M
2023-05-17 23.33 23.39 23.26 23.36 0.0M
2023-05-16 23.68 23.68 23.49 23.50 0.0M
2023-05-15 23.71 23.75 23.60 23.70 0.0M
2023-05-12 23.57 23.57 23.44 23.57 0.0M
2023-05-11 23.25 23.29 22.99 23.27 0.0M
2023-05-10 23.63 23.71 23.56 23.69 0.0M
2023-05-09 23.22 23.46 23.22 23.45 0.0M
2023-05-08 23.54 23.54 23.09 23.53 0.0M
2023-05-05 23.32 23.56 23.32 23.54 0.0M
2023-05-04 23.25 23.41 23.25 23.33 0.2M
2023-05-03 22.95 23.06 22.91 22.95 0.0M
2023-05-02 22.85 22.95 22.78 22.94 0.0M
2023-05-01 23.25 23.25 22.86 22.86 0.0M
2023-04-28 22.81 23.05 22.81 22.95 0.0M
2023-04-27 23.02 23.12 22.95 23.11 0.0M
2023-04-26 23.00 23.00 22.80 22.86 0.0M
2023-04-25 22.78 22.84 22.73 22.79 0.0M
2023-04-24 22.79 22.89 22.71 22.88 0.0M
2023-04-21 22.93 22.93 22.73 22.86 0.0M
2023-04-20 22.64 22.66 22.57 22.59 0.0M
2023-04-19 22.53 22.61 22.52 22.55 0.0M
2023-04-18 22.43 22.53 22.37 22.51 0.0M
2023-04-17 22.59 22.60 22.48 22.58 0.0M
2023-04-14 22.71 23.05 22.53 22.58 0.0M
2023-04-13 23.09 23.14 22.97 23.13 0.0M
2023-04-12 23.15 23.18 23.03 23.07 0.6M
2023-04-11 22.93 22.97 22.73 22.79 1.7M
2023-04-10 22.04 22.88 22.04 22.86 0.0M
2023-04-06 22.91 22.99 22.84 22.96 0.0M
2023-04-05 22.62 22.64 22.43 22.59 0.4M
2023-04-04 22.16 22.29 22.16 22.18 0.2M
2023-04-03 22.00 22.20 22.00 22.20 0.1M
2023-03-31 22.26 22.44 22.19 22.26 0.0M
2023-03-30 22.31 22.41 22.29 22.36 0.0M
2023-03-29 21.24 21.39 21.20 21.39 0.0M
2023-03-28 21.10 21.16 20.97 21.00 0.0M
2023-03-27 21.14 21.23 21.09 21.23 0.0M
2023-03-24 20.85 20.93 20.77 20.93 0.0M
2023-03-23 21.18 21.38 21.12 21.23 0.0M
2023-03-22 21.05 21.32 21.01 21.11 0.0M
2023-03-21 21.21 21.21 20.96 21.15 0.1M
2023-03-20 20.89 21.02 20.82 20.97 0.0M
2023-03-17 20.63 20.67 20.49 20.61 0.0M
2023-03-16 20.72 21.05 20.72 21.04 0.1M
2023-03-15 20.98 21.02 20.55 20.74 0.0M
2023-03-14 21.40 21.40 21.16 21.23 0.0M
2023-03-13 20.81 21.05 20.81 20.93 0.0M
2023-03-10 20.83 20.89 20.60 20.66 0.0M
2023-03-09 20.41 20.56 20.40 20.48 0.1M
2023-03-08 20.30 20.45 20.30 20.43 0.0M
2023-03-07 20.67 20.70 20.33 20.37 0.0M
2023-03-06 20.53 20.65 20.52 20.59 0.0M
2023-03-03 20.58 20.82 20.52 20.82 0.0M
2023-03-02 20.47 20.66 20.47 20.65 0.1M
2023-03-01 20.49 20.57 20.41 20.52 0.0M
2023-02-28 21.16 21.20 20.91 20.91 0.0M
2023-02-27 21.18 21.29 21.07 21.16 0.0M
2023-02-24 21.04 21.16 20.96 21.00 0.0M
2023-02-23 21.18 21.18 20.90 21.15 0.0M
2023-02-22 21.34 21.37 21.20 21.21 0.0M
2023-02-21 21.34 21.44 21.27 21.29 0.0M
2023-02-17 20.81 21.14 20.79 21.12 0.0M
2023-02-16 20.69 20.81 20.66 20.70 0.0M
2023-02-15 20.78 20.85 20.69 20.84 0.0M
2023-02-14 21.22 21.28 20.99 21.04 0.1M
2023-02-13 20.78 20.98 20.78 20.97 0.0M
2023-02-10 20.91 20.91 20.74 20.78 0.2M
2023-02-09 21.13 21.19 20.93 20.96 0.0M
2023-02-08 21.03 21.05 20.89 20.93 0.0M
2023-02-07 20.82 21.14 20.79 21.04 0.0M
2023-02-06 21.10 21.15 20.96 21.12 0.2M
2023-02-03 21.16 21.20 21.09 21.15 0.1M
2023-02-02 21.54 21.54 21.33 21.39 0.0M
2023-02-01 21.20 21.27 20.96 21.21 0.0M
2023-01-31 21.15 21.25 21.11 21.25 0.0M
2023-01-30 21.36 21.50 21.33 21.37 0.0M
2023-01-27 21.29 21.48 21.26 21.41 0.0M
2023-01-26 21.49 21.49 21.28 21.45 0.3M
2023-01-25 21.23 21.60 21.23 21.51 0.6M
2023-01-24 21.19 21.36 21.19 21.34 0.0M
2023-01-23 21.30 21.51 21.30 21.41 0.1M
2023-01-20 21.45 21.68 21.45 21.68 0.1M
2023-01-19 20.94 21.09 20.94 21.09 0.0M
2023-01-18 21.13 21.23 20.97 20.99 0.0M
2023-01-17 20.94 21.37 20.94 21.05 0.0M
2023-01-13 20.27 20.80 20.24 20.36 0.0M
2023-01-12 20.25 20.45 20.16 20.34 0.0M
2023-01-11 20.39 20.59 20.39 20.54 0.0M
2023-01-10 20.36 20.38 20.21 20.38 0.0M
2023-01-09 20.16 20.36 20.16 20.22 0.1M
2023-01-06 19.86 20.26 19.80 20.25 0.1M
2023-01-05 19.64 19.67 19.49 19.60 0.1M
2023-01-04 19.47 19.70 19.34 19.63 0.1M
2023-01-03 20.27 20.30 19.76 19.92 0.1M