SSE Commodity Equity

SSECE
🏛️ china →
3,172.84
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 2,388.83 2,415.70 2,388.11 2,412.07 2,062.9M
2023-12-28 2,374.79 2,400.96 2,374.02 2,396.33 2,836.4M
2023-12-27 2,351.56 2,374.74 2,340.40 2,371.99 2,037.9M
2023-12-26 2,366.91 2,381.80 2,348.30 2,351.14 1,802.8M
2023-12-25 2,345.04 2,368.88 2,340.52 2,366.44 1,641.9M
2023-12-22 2,320.62 2,362.88 2,315.06 2,349.46 2,468.6M
2023-12-21 2,296.47 2,319.56 2,285.94 2,318.26 2,079.0M
2023-12-20 2,318.33 2,332.01 2,304.78 2,305.57 1,788.9M
2023-12-19 2,320.15 2,321.60 2,300.59 2,314.67 1,564.6M
2023-12-18 2,335.68 2,341.32 2,315.91 2,319.90 1,630.3M
2023-12-15 2,360.26 2,375.57 2,343.00 2,344.96 1,776.4M
2023-12-14 2,372.63 2,377.77 2,353.46 2,353.46 1,643.2M
2023-12-13 2,389.86 2,389.86 2,356.38 2,356.38 1,984.3M
2023-12-12 2,390.28 2,397.41 2,378.31 2,396.36 2,127.5M
2023-12-11 2,368.14 2,399.74 2,342.36 2,396.09 3,120.1M
2023-12-08 2,385.78 2,396.78 2,374.83 2,376.57 2,581.0M
2023-12-07 2,404.91 2,404.91 2,381.68 2,389.27 1,662.4M
2023-12-06 2,392.64 2,412.80 2,387.24 2,407.83 1,899.4M
2023-12-05 2,436.15 2,438.23 2,396.98 2,398.68 2,041.1M
2023-12-04 2,438.43 2,458.03 2,437.84 2,447.79 2,194.9M
2023-12-01 2,427.69 2,433.05 2,416.68 2,429.74 1,744.1M
2023-11-30 2,431.41 2,432.29 2,417.41 2,428.61 1,947.9M
2023-11-29 2,434.78 2,447.29 2,431.98 2,435.58 2,049.7M
2023-11-28 2,422.43 2,429.62 2,408.53 2,428.07 1,940.7M
2023-11-27 2,418.91 2,431.33 2,413.26 2,425.68 2,077.9M
2023-11-24 2,414.57 2,428.17 2,409.67 2,414.94 2,402.8M
2023-11-23 2,392.62 2,419.38 2,385.98 2,418.60 1,326.6M
2023-11-22 2,411.95 2,414.08 2,395.96 2,395.96 1,342.1M
2023-11-21 2,414.42 2,439.16 2,414.37 2,416.77 1,972.5M
2023-11-20 2,411.41 2,414.95 2,394.10 2,410.62 1,384.5M
2023-11-17 2,408.57 2,412.56 2,395.34 2,411.50 1,348.4M
2023-11-16 2,419.27 2,422.66 2,401.42 2,414.05 1,461.6M
2023-11-15 2,422.38 2,427.66 2,416.87 2,427.01 1,709.3M
2023-11-14 2,413.92 2,415.21 2,396.47 2,404.86 1,523.9M
2023-11-13 2,404.08 2,416.77 2,384.89 2,416.38 1,704.3M
2023-11-10 2,393.91 2,403.79 2,382.20 2,398.94 1,449.2M
2023-11-09 2,366.88 2,406.90 2,366.11 2,398.38 1,920.5M
2023-11-08 2,380.46 2,382.42 2,357.46 2,369.92 1,710.4M
2023-11-07 2,379.55 2,396.49 2,369.54 2,390.29 1,747.3M
2023-11-06 2,403.16 2,409.27 2,378.38 2,385.03 2,535.8M
2023-11-03 2,399.27 2,411.26 2,394.09 2,395.12 1,651.0M
2023-11-02 2,411.52 2,421.15 2,391.52 2,391.96 1,490.9M
2023-11-01 2,417.55 2,418.68 2,400.28 2,410.26 1,452.7M
2023-10-31 2,405.83 2,420.97 2,402.49 2,418.57 1,776.5M
2023-10-30 2,400.23 2,423.55 2,400.23 2,410.53 2,322.8M
2023-10-27 2,375.08 2,410.60 2,371.10 2,399.42 1,883.0M
2023-10-26 2,376.86 2,387.23 2,355.79 2,384.67 1,792.4M
2023-10-25 2,382.15 2,407.75 2,382.15 2,385.97 2,519.7M
2023-10-24 2,341.11 2,364.37 2,338.37 2,361.05 2,077.1M
2023-10-23 2,378.41 2,381.89 2,326.61 2,338.64 1,906.0M
2023-10-20 2,390.47 2,405.85 2,385.03 2,388.75 1,594.2M
2023-10-19 2,422.84 2,422.84 2,393.57 2,394.39 1,723.6M
2023-10-18 2,453.85 2,454.31 2,428.63 2,432.35 1,882.5M
2023-10-17 2,451.51 2,457.74 2,434.77 2,455.57 1,471.9M
2023-10-16 2,462.85 2,466.50 2,443.66 2,451.50 1,723.4M
2023-10-13 2,457.88 2,458.02 2,437.66 2,452.40 1,327.4M
2023-10-12 2,452.51 2,476.39 2,452.31 2,469.70 1,486.2M
2023-10-11 2,473.63 2,474.97 2,440.84 2,445.75 1,632.1M
2023-10-10 2,490.32 2,496.22 2,467.94 2,468.81 1,466.8M
2023-10-09 2,474.71 2,496.05 2,459.73 2,490.84 1,809.3M
2023-09-28 2,498.47 2,502.26 2,483.40 2,489.07 1,742.4M
2023-09-27 2,487.97 2,498.72 2,483.82 2,484.70 1,506.0M
2023-09-26 2,500.97 2,508.08 2,487.99 2,487.99 1,377.9M
2023-09-25 2,513.91 2,527.55 2,503.94 2,505.63 1,654.1M
2023-09-22 2,512.92 2,516.43 2,488.04 2,514.02 2,209.9M
2023-09-21 2,529.06 2,538.91 2,512.33 2,514.75 1,917.9M
2023-09-20 2,545.53 2,550.08 2,534.43 2,536.69 1,636.3M
2023-09-19 2,546.80 2,559.20 2,540.86 2,550.33 2,117.9M
2023-09-18 2,542.15 2,549.00 2,524.02 2,546.50 2,014.0M
2023-09-15 2,564.85 2,570.11 2,535.71 2,545.30 2,782.2M
2023-09-14 2,516.90 2,561.46 2,514.95 2,554.93 2,713.4M
2023-09-13 2,508.81 2,536.30 2,504.07 2,516.30 1,774.8M
2023-09-12 2,524.02 2,532.58 2,508.25 2,508.59 1,449.2M
2023-09-11 2,503.71 2,535.72 2,503.71 2,519.88 2,083.5M
2023-09-08 2,512.47 2,518.09 2,491.80 2,496.93 1,425.7M
2023-09-07 2,534.84 2,543.14 2,518.47 2,519.52 2,043.9M
2023-09-06 2,535.35 2,544.41 2,518.64 2,538.15 1,863.4M
2023-09-05 2,535.21 2,546.63 2,518.54 2,537.46 2,098.5M
2023-09-04 2,492.75 2,554.77 2,492.75 2,542.95 3,684.4M
2023-09-01 2,419.33 2,477.68 2,419.33 2,475.86 2,567.4M
2023-08-31 2,430.40 2,441.17 2,411.54 2,415.43 1,720.0M
2023-08-30 2,440.67 2,452.47 2,421.98 2,430.06 1,989.2M
2023-08-29 2,410.18 2,444.29 2,405.41 2,437.29 2,322.7M
2023-08-28 2,482.69 2,484.15 2,408.49 2,414.77 3,088.6M
2023-08-25 2,387.65 2,398.53 2,368.67 2,376.48 1,673.0M
2023-08-24 2,388.13 2,416.07 2,379.11 2,396.28 1,839.8M
2023-08-23 2,402.23 2,408.82 2,381.81 2,381.85 1,781.0M
2023-08-22 2,389.87 2,406.44 2,367.89 2,400.89 1,897.1M
2023-08-21 2,406.82 2,421.24 2,383.85 2,383.85 1,396.7M
2023-08-18 2,437.33 2,449.65 2,410.65 2,410.65 1,335.0M
2023-08-17 2,419.93 2,443.19 2,395.95 2,439.07 1,433.2M
2023-08-16 2,441.80 2,450.78 2,430.06 2,430.06 1,286.9M
2023-08-15 2,459.80 2,468.24 2,430.83 2,449.54 1,411.1M
2023-08-14 2,449.19 2,464.41 2,431.24 2,460.21 1,633.3M
2023-08-11 2,517.10 2,521.19 2,467.71 2,467.71 1,809.4M
2023-08-10 2,496.93 2,523.27 2,496.20 2,517.75 1,694.4M
2023-08-09 2,500.82 2,502.82 2,489.02 2,495.41 1,421.9M
2023-08-08 2,500.02 2,519.10 2,483.58 2,510.42 1,741.4M
2023-08-07 2,505.07 2,507.23 2,496.44 2,502.03 1,764.0M
2023-08-04 2,525.57 2,541.23 2,509.89 2,510.96 2,273.9M
2023-08-03 2,506.76 2,516.69 2,499.25 2,513.92 2,193.4M
2023-08-02 2,549.74 2,549.74 2,516.49 2,523.37 2,982.6M
2023-08-01 2,541.92 2,554.90 2,530.67 2,550.74 3,453.1M
2023-07-31 2,533.12 2,561.63 2,531.67 2,536.24 3,036.8M
2023-07-28 2,489.79 2,526.10 2,480.87 2,522.85 2,773.4M
2023-07-27 2,513.17 2,528.18 2,495.60 2,499.93 2,543.4M
2023-07-26 2,507.22 2,518.29 2,499.93 2,515.65 2,804.8M
2023-07-25 2,475.12 2,505.86 2,475.12 2,504.59 2,678.8M
2023-07-24 2,477.51 2,477.51 2,448.01 2,451.77 1,326.4M
2023-07-21 2,482.21 2,496.83 2,468.71 2,482.33 1,528.9M
2023-07-20 2,487.85 2,513.77 2,483.15 2,486.96 1,870.7M
2023-07-19 2,481.29 2,490.48 2,471.17 2,485.07 1,591.6M
2023-07-18 2,473.37 2,487.21 2,463.85 2,478.97 1,529.9M
2023-07-17 2,482.15 2,482.15 2,458.45 2,468.99 1,794.4M
2023-07-14 2,514.78 2,520.25 2,499.47 2,501.04 1,902.4M
2023-07-13 2,501.43 2,523.57 2,501.13 2,513.90 2,471.7M
2023-07-12 2,480.51 2,503.03 2,473.62 2,486.10 2,059.0M
2023-07-11 2,490.67 2,493.31 2,466.14 2,487.04 2,020.4M
2023-07-10 2,487.59 2,501.66 2,479.42 2,488.38 2,242.0M
2023-07-07 2,471.17 2,495.81 2,457.97 2,480.57 2,864.5M
2023-07-06 2,500.75 2,500.75 2,471.88 2,481.11 2,634.7M
2023-07-05 2,469.96 2,507.66 2,467.30 2,503.21 3,367.8M
2023-07-04 2,490.83 2,492.71 2,468.29 2,476.78 2,419.1M
2023-07-03 2,437.70 2,480.84 2,437.70 2,478.52 2,262.3M
2023-06-30 2,395.56 2,439.80 2,395.56 2,430.01 1,491.1M
2023-06-29 2,410.52 2,411.37 2,396.04 2,396.58 1,416.2M
2023-06-28 2,400.51 2,416.81 2,391.87 2,415.83 1,600.8M
2023-06-27 2,361.03 2,407.35 2,359.96 2,401.71 1,949.0M
2023-06-26 2,366.51 2,379.92 2,355.15 2,358.71 1,804.3M
2023-06-21 2,402.26 2,415.77 2,379.94 2,379.94 1,938.6M
2023-06-20 2,425.04 2,425.17 2,405.73 2,410.01 1,766.4M
2023-06-19 2,458.03 2,458.03 2,426.64 2,427.70 2,054.3M
2023-06-16 2,454.33 2,468.11 2,452.12 2,463.58 2,187.7M
2023-06-15 2,430.88 2,456.56 2,415.92 2,455.85 2,326.3M
2023-06-14 2,435.84 2,451.20 2,431.18 2,433.44 2,080.0M
2023-06-13 2,439.26 2,443.40 2,417.72 2,431.00 1,593.0M
2023-06-12 2,439.05 2,452.29 2,424.63 2,443.83 1,946.5M
2023-06-09 2,440.90 2,447.18 2,428.85 2,442.50 1,810.4M
2023-06-08 2,416.67 2,442.93 2,415.75 2,436.53 1,715.6M
2023-06-07 2,448.39 2,453.51 2,424.66 2,433.50 1,383.8M
2023-06-06 2,465.16 2,486.90 2,446.48 2,451.17 1,941.1M
2023-06-05 2,478.84 2,479.24 2,457.64 2,464.98 1,720.3M
2023-06-02 2,434.85 2,481.97 2,434.85 2,480.73 2,377.9M
2023-06-01 2,419.04 2,445.69 2,417.03 2,427.82 2,057.7M
2023-05-31 2,442.67 2,443.03 2,411.80 2,423.28 2,256.5M
2023-05-30 2,455.50 2,468.26 2,422.10 2,451.15 1,958.8M
2023-05-29 2,472.51 2,475.45 2,452.22 2,465.51 2,020.4M
2023-05-26 2,465.15 2,476.37 2,435.31 2,465.83 1,644.7M
2023-05-25 2,494.24 2,497.41 2,449.14 2,473.31 2,255.3M
2023-05-24 2,524.07 2,531.30 2,507.14 2,507.53 1,789.3M
2023-05-23 2,561.51 2,563.98 2,529.33 2,529.33 1,787.1M
2023-05-22 2,553.27 2,571.56 2,547.63 2,563.73 1,798.0M
2023-05-19 2,561.43 2,566.78 2,539.91 2,555.47 1,829.0M
2023-05-18 2,589.06 2,596.89 2,566.25 2,574.39 1,861.4M
2023-05-17 2,583.44 2,597.00 2,572.84 2,585.94 1,604.4M
2023-05-16 2,606.51 2,617.47 2,587.80 2,594.60 1,892.9M
2023-05-15 2,560.78 2,604.86 2,558.71 2,604.86 2,430.7M
2023-05-12 2,605.98 2,605.98 2,561.74 2,563.07 2,712.2M
2023-05-11 2,629.93 2,631.31 2,609.95 2,617.43 2,185.5M
2023-05-10 2,649.37 2,651.20 2,619.75 2,631.75 2,675.5M
2023-05-09 2,684.43 2,701.01 2,649.67 2,651.05 3,671.0M
2023-05-08 2,618.72 2,685.96 2,618.72 2,680.05 3,556.0M
2023-05-05 2,646.37 2,651.02 2,600.91 2,617.73 2,433.4M
2023-05-04 2,643.40 2,667.78 2,624.78 2,652.64 3,108.1M
2023-04-28 2,626.32 2,659.16 2,626.32 2,657.75 2,524.1M
2023-04-27 2,621.93 2,645.39 2,600.50 2,632.24 2,186.4M
2023-04-26 2,586.76 2,632.55 2,575.92 2,621.99 2,438.4M
2023-04-25 2,636.38 2,650.02 2,570.92 2,599.58 2,859.3M
2023-04-24 2,667.96 2,668.17 2,618.56 2,627.80 2,831.7M
2023-04-21 2,718.22 2,723.22 2,670.65 2,670.85 2,747.8M
2023-04-20 2,750.30 2,750.30 2,703.04 2,725.36 2,909.6M
2023-04-19 2,772.88 2,785.92 2,756.01 2,761.05 2,801.2M
2023-04-18 2,761.39 2,778.24 2,756.48 2,770.06 2,535.4M
2023-04-17 2,704.98 2,764.03 2,697.65 2,764.03 3,673.4M
2023-04-14 2,702.84 2,723.69 2,701.52 2,716.34 2,689.9M
2023-04-13 2,699.71 2,719.45 2,682.50 2,690.07 2,955.7M
2023-04-12 2,686.45 2,709.16 2,685.55 2,700.98 2,899.0M
2023-04-11 2,658.44 2,686.09 2,642.52 2,686.09 2,869.8M
2023-04-10 2,660.91 2,674.29 2,647.43 2,663.52 2,480.8M
2023-04-07 2,665.50 2,677.52 2,658.62 2,662.47 1,878.9M
2023-04-06 2,661.55 2,672.08 2,651.67 2,670.23 2,421.7M
2023-04-04 2,660.94 2,669.04 2,650.66 2,662.50 2,576.5M
2023-04-03 2,657.90 2,671.10 2,651.46 2,659.72 2,618.1M
2023-03-31 2,645.64 2,662.97 2,641.63 2,654.49 2,241.3M
2023-03-30 2,612.91 2,647.76 2,596.27 2,647.00 3,012.1M
2023-03-29 2,642.03 2,644.00 2,610.85 2,613.43 2,221.2M
2023-03-28 2,650.57 2,660.22 2,625.07 2,628.94 2,426.7M
2023-03-27 2,637.15 2,643.56 2,614.48 2,641.19 2,824.7M
2023-03-24 2,660.71 2,660.71 2,635.53 2,639.91 2,229.4M
2023-03-23 2,636.24 2,663.47 2,628.62 2,663.47 2,314.7M
2023-03-22 2,638.38 2,655.67 2,628.47 2,640.17 2,096.6M
2023-03-21 2,635.02 2,639.90 2,617.97 2,638.95 2,422.4M
2023-03-20 2,640.82 2,650.54 2,625.98 2,632.18 3,198.0M
2023-03-17 2,625.25 2,658.64 2,624.09 2,636.28 3,036.2M
2023-03-16 2,669.28 2,669.28 2,614.25 2,615.73 3,166.1M
2023-03-15 2,691.83 2,704.88 2,686.19 2,693.95 2,370.5M
2023-03-14 2,714.93 2,730.27 2,668.58 2,685.86 2,901.5M
2023-03-13 2,689.65 2,716.13 2,682.90 2,716.13 2,751.9M
2023-03-10 2,725.29 2,725.60 2,686.05 2,687.35 2,407.7M
2023-03-09 2,759.71 2,766.56 2,728.55 2,738.72 2,080.5M
2023-03-08 2,744.04 2,753.36 2,731.89 2,752.36 2,432.4M
2023-03-07 2,773.69 2,812.48 2,762.21 2,762.63 3,793.5M
2023-03-06 2,792.05 2,797.67 2,753.85 2,773.71 2,619.5M
2023-03-03 2,783.16 2,791.92 2,768.34 2,788.35 2,515.1M
2023-03-02 2,783.00 2,798.22 2,776.84 2,783.41 2,742.6M
2023-03-01 2,769.88 2,787.95 2,761.91 2,786.95 2,263.0M
2023-02-28 2,770.95 2,772.92 2,744.67 2,769.34 1,925.8M
2023-02-27 2,758.26 2,792.66 2,756.52 2,771.23 2,471.1M
2023-02-24 2,778.00 2,780.65 2,746.89 2,766.46 2,215.6M
2023-02-23 2,788.39 2,796.25 2,769.68 2,782.85 2,481.1M
2023-02-22 2,769.92 2,787.90 2,759.13 2,773.45 2,452.5M
2023-02-21 2,737.26 2,792.57 2,734.07 2,782.61 4,105.7M
2023-02-20 2,679.81 2,729.61 2,674.42 2,729.61 3,248.4M
2023-02-17 2,654.93 2,692.37 2,654.93 2,671.32 2,337.8M
2023-02-16 2,698.08 2,708.88 2,634.37 2,653.59 2,888.7M
2023-02-15 2,719.27 2,735.01 2,694.19 2,700.51 2,427.0M
2023-02-14 2,709.10 2,732.69 2,702.94 2,719.69 2,453.4M
2023-02-13 2,692.16 2,706.84 2,681.35 2,701.77 2,066.3M
2023-02-10 2,716.43 2,716.94 2,684.37 2,694.05 1,947.1M
2023-02-09 2,694.12 2,722.27 2,690.54 2,722.19 1,684.8M
2023-02-08 2,723.27 2,728.04 2,697.56 2,698.99 1,738.4M
2023-02-07 2,710.63 2,721.08 2,699.75 2,719.75 1,967.1M
2023-02-06 2,713.43 2,713.43 2,691.91 2,706.47 2,322.7M
2023-02-03 2,754.54 2,754.54 2,704.14 2,739.88 2,892.2M
2023-02-02 2,767.29 2,778.31 2,751.08 2,767.92 3,012.3M
2023-02-01 2,729.10 2,770.23 2,729.10 2,769.44 4,137.0M
2023-01-31 2,696.79 2,728.40 2,693.56 2,723.65 2,837.5M
2023-01-30 2,735.86 2,738.96 2,702.82 2,705.28 3,764.6M
2023-01-20 2,672.04 2,713.16 2,672.04 2,710.16 3,069.7M
2023-01-19 2,644.51 2,662.80 2,633.69 2,662.80 1,760.8M
2023-01-18 2,628.02 2,651.14 2,627.72 2,638.68 1,878.0M
2023-01-17 2,630.68 2,633.20 2,612.18 2,622.86 1,619.1M
2023-01-16 2,621.08 2,648.01 2,615.75 2,634.78 2,320.1M
2023-01-13 2,621.08 2,636.81 2,601.46 2,617.47 1,704.7M
2023-01-12 2,614.84 2,619.17 2,601.92 2,612.49 1,929.7M
2023-01-11 2,593.63 2,625.03 2,591.56 2,609.80 2,372.1M
2023-01-10 2,594.47 2,596.51 2,574.42 2,586.11 2,051.6M
2023-01-09 2,573.91 2,603.48 2,570.03 2,597.97 2,982.4M
2023-01-06 2,532.77 2,568.21 2,530.67 2,554.40 1,880.8M
2023-01-05 2,527.79 2,544.11 2,521.20 2,535.63 1,840.3M
2023-01-04 2,543.36 2,547.24 2,511.32 2,520.25 1,873.1M
2023-01-03 2,509.09 2,554.74 2,499.01 2,551.24 2,066.3M