SSE Consumer Staples

SSECS
🏛️ china →
11,253.23
Last Update: 2025-09-26
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 12,072.44 12,162.05 12,008.48 12,075.71 229.2M
2023-12-28 11,711.80 12,139.37 11,685.04 12,086.17 325.5M
2023-12-27 11,624.06 11,708.38 11,556.36 11,679.50 162.7M
2023-12-26 11,691.21 11,691.21 11,564.34 11,629.12 141.5M
2023-12-25 11,608.65 11,722.88 11,603.42 11,705.23 171.5M
2023-12-22 11,572.42 11,663.65 11,497.10 11,595.89 209.2M
2023-12-21 11,327.11 11,596.53 11,324.20 11,575.65 228.1M
2023-12-20 11,523.63 11,539.77 11,377.78 11,378.69 165.0M
2023-12-19 11,532.87 11,595.58 11,449.31 11,539.71 157.8M
2023-12-18 11,521.75 11,611.39 11,468.40 11,533.68 191.9M
2023-12-15 11,634.20 11,786.28 11,575.39 11,588.79 195.3M
2023-12-14 11,799.13 11,843.41 11,592.30 11,593.73 191.7M
2023-12-13 12,066.42 12,066.42 11,735.47 11,735.47 228.6M
2023-12-12 11,974.71 12,093.54 11,949.35 12,088.73 185.8M
2023-12-11 11,952.51 12,061.35 11,772.37 12,010.64 294.8M
2023-12-08 12,018.26 12,123.93 11,993.54 12,070.26 239.9M
2023-12-07 12,001.30 12,064.67 11,916.81 12,019.51 188.1M
2023-12-06 11,960.28 12,112.81 11,952.41 12,027.46 182.2M
2023-12-05 12,197.26 12,214.77 12,008.33 12,008.33 211.0M
2023-12-04 12,420.83 12,420.95 12,237.12 12,237.12 183.1M
2023-12-01 12,587.20 12,590.07 12,329.48 12,435.36 203.1M
2023-11-30 12,546.44 12,626.47 12,477.56 12,606.84 179.5M
2023-11-29 12,537.43 12,560.87 12,428.12 12,546.11 159.9M
2023-11-28 12,549.87 12,634.81 12,489.93 12,552.67 152.1M
2023-11-27 12,637.38 12,637.38 12,462.00 12,551.63 178.8M
2023-11-24 12,708.05 12,734.91 12,664.40 12,676.80 138.9M
2023-11-23 12,678.01 12,721.86 12,585.46 12,712.89 148.3M
2023-11-22 12,758.02 12,799.59 12,696.56 12,705.95 145.7M
2023-11-21 12,699.09 12,864.43 12,649.22 12,795.50 210.1M
2023-11-20 12,575.25 12,692.08 12,483.32 12,629.77 157.1M
2023-11-17 12,596.71 12,636.83 12,510.80 12,587.71 135.7M
2023-11-16 12,767.69 12,792.38 12,631.00 12,644.53 149.2M
2023-11-15 12,807.12 12,828.84 12,735.66 12,786.64 171.9M
2023-11-14 12,742.30 12,829.36 12,659.77 12,711.16 150.3M
2023-11-13 12,833.60 12,863.84 12,660.22 12,728.62 159.0M
2023-11-10 12,892.23 12,912.89 12,792.21 12,830.89 139.8M
2023-11-09 12,911.59 12,982.92 12,874.89 12,951.57 146.4M
2023-11-08 12,893.11 12,986.82 12,866.40 12,945.53 174.5M
2023-11-07 12,969.64 13,000.08 12,876.86 12,936.02 172.6M
2023-11-06 13,057.60 13,057.60 12,908.37 12,999.88 231.4M
2023-11-03 12,821.23 13,031.86 12,811.06 12,975.39 202.3M
2023-11-02 13,004.26 13,004.26 12,823.46 12,827.97 192.4M
2023-11-01 13,294.10 13,299.29 12,969.70 12,969.94 250.0M
2023-10-31 12,858.53 12,882.90 12,769.25 12,855.10 307.3M
2023-10-30 12,634.75 12,838.86 12,634.75 12,796.78 291.5M
2023-10-27 12,401.90 12,740.23 12,364.17 12,689.46 302.5M
2023-10-26 12,290.51 12,422.79 12,277.52 12,414.45 189.2M
2023-10-25 12,300.03 12,492.84 12,300.03 12,368.42 248.8M
2023-10-24 12,049.47 12,176.94 11,952.27 12,105.38 222.1M
2023-10-23 12,012.74 12,195.35 11,937.49 12,030.60 209.6M
2023-10-20 12,115.31 12,243.30 12,057.75 12,109.23 194.8M
2023-10-19 12,420.51 12,420.51 12,155.75 12,160.77 243.4M
2023-10-18 12,504.81 12,640.91 12,479.10 12,496.42 187.8M
2023-10-17 12,536.76 12,582.06 12,430.98 12,544.57 192.7M
2023-10-16 12,740.52 12,740.52 12,463.75 12,495.21 245.5M
2023-10-13 12,889.66 12,891.73 12,689.41 12,748.69 219.0M
2023-10-12 13,112.57 13,113.49 12,919.46 12,963.89 234.8M
2023-10-11 12,984.34 13,034.09 12,943.63 13,002.61 224.7M
2023-10-10 13,003.56 13,121.44 12,896.15 12,908.45 175.5M
2023-10-09 12,967.74 12,981.79 12,805.55 12,946.98 198.3M
2023-09-28 13,192.74 13,212.72 12,960.71 12,978.90 249.3M
2023-09-27 13,126.47 13,289.00 13,109.42 13,151.21 195.8M
2023-09-26 13,191.87 13,282.56 13,112.05 13,122.01 151.2M
2023-09-25 13,277.36 13,289.23 13,195.02 13,215.88 170.4M
2023-09-22 12,993.37 13,286.20 12,947.07 13,283.94 223.1M
2023-09-21 13,185.05 13,193.13 13,003.69 13,003.69 185.5M
2023-09-20 13,266.10 13,283.96 13,213.66 13,218.95 153.7M
2023-09-19 13,360.72 13,360.72 13,175.68 13,297.35 182.4M
2023-09-18 13,205.35 13,380.77 13,160.03 13,362.64 207.5M
2023-09-15 13,387.36 13,431.04 13,223.43 13,243.73 201.2M
2023-09-14 13,444.67 13,481.45 13,305.52 13,372.95 166.5M
2023-09-13 13,451.22 13,581.59 13,358.52 13,445.05 193.8M
2023-09-12 13,437.42 13,491.68 13,391.68 13,433.59 175.6M
2023-09-11 13,322.19 13,536.88 13,285.89 13,454.98 234.9M
2023-09-08 13,389.66 13,421.91 13,281.97 13,334.29 171.4M
2023-09-07 13,564.86 13,592.07 13,415.19 13,432.11 220.6M
2023-09-06 13,610.60 13,653.11 13,544.19 13,616.42 206.5M
2023-09-05 13,738.22 13,776.55 13,625.16 13,647.87 288.9M
2023-09-04 13,546.81 13,830.18 13,546.81 13,782.90 501.2M
2023-09-01 13,336.44 13,516.75 13,336.44 13,439.07 345.6M
2023-08-31 13,347.93 13,347.93 13,239.12 13,263.68 249.3M
2023-08-30 13,380.30 13,482.43 13,319.74 13,358.02 267.9M
2023-08-29 13,090.90 13,404.64 13,067.66 13,361.61 331.1M
2023-08-28 13,817.83 13,817.83 13,145.42 13,180.64 382.3M
2023-08-25 13,175.76 13,252.81 13,125.58 13,187.93 212.7M
2023-08-24 12,978.07 13,298.38 12,949.15 13,229.23 219.6M
2023-08-23 13,169.82 13,175.28 12,952.98 12,958.47 192.0M
2023-08-22 13,268.29 13,293.35 13,008.73 13,175.02 250.4M
2023-08-21 13,250.17 13,419.70 13,161.56 13,235.53 208.7M
2023-08-18 13,559.78 13,573.60 13,303.72 13,303.72 192.2M
2023-08-17 13,262.55 13,555.63 13,210.61 13,547.31 208.5M
2023-08-16 13,306.45 13,419.16 13,288.82 13,326.60 146.0M
2023-08-15 13,422.69 13,455.27 13,259.05 13,368.90 165.5M
2023-08-14 13,382.74 13,417.84 13,247.70 13,402.48 207.3M
2023-08-11 13,856.34 13,856.34 13,542.20 13,542.20 235.0M
2023-08-10 13,846.69 13,869.79 13,721.03 13,840.87 168.5M
2023-08-09 13,846.57 13,923.95 13,829.34 13,873.96 144.9M
2023-08-08 13,817.59 13,920.72 13,755.41 13,872.65 189.4M
2023-08-07 13,958.61 13,960.61 13,798.16 13,856.38 258.2M
2023-08-04 14,131.09 14,221.22 13,986.22 14,008.23 244.7M
2023-08-03 13,872.95 14,049.44 13,801.40 14,026.08 207.3M
2023-08-02 13,919.08 14,024.52 13,835.02 13,903.55 190.5M
2023-08-01 14,079.31 14,213.99 13,913.60 13,967.89 284.9M
2023-07-31 14,174.06 14,474.51 14,056.02 14,121.26 423.2M
2023-07-28 13,720.19 14,091.62 13,685.62 14,066.87 316.6M
2023-07-27 13,662.72 13,900.23 13,631.47 13,782.91 270.6M
2023-07-26 13,620.68 13,712.59 13,580.58 13,669.10 217.6M
2023-07-25 13,441.39 13,674.70 13,441.39 13,623.24 370.2M
2023-07-24 13,218.84 13,218.84 13,107.46 13,159.02 191.8M
2023-07-21 13,085.76 13,405.41 13,074.08 13,304.98 297.4M
2023-07-20 13,129.25 13,245.26 13,074.15 13,093.02 213.5M
2023-07-19 13,070.34 13,153.57 13,022.82 13,084.84 209.1M
2023-07-18 13,217.69 13,220.02 13,092.91 13,128.84 223.9M
2023-07-17 13,277.07 13,277.07 13,105.07 13,195.41 241.4M
2023-07-14 13,486.60 13,514.71 13,284.98 13,332.72 274.4M
2023-07-13 13,142.77 13,482.55 13,142.77 13,463.51 292.2M
2023-07-12 13,117.37 13,208.16 13,078.91 13,090.51 183.4M
2023-07-11 13,153.56 13,174.15 13,050.62 13,125.31 155.8M
2023-07-10 13,106.90 13,267.25 13,088.04 13,128.56 212.5M
2023-07-07 13,074.16 13,178.49 13,041.01 13,064.43 179.7M
2023-07-06 13,169.08 13,327.05 13,100.65 13,119.01 208.3M
2023-07-05 13,417.93 13,417.93 13,175.77 13,221.89 182.8M
2023-07-04 13,353.14 13,436.79 13,263.27 13,424.37 172.5M
2023-07-03 13,049.87 13,370.82 13,010.42 13,370.82 248.7M
2023-06-30 13,090.04 13,158.04 13,028.68 13,032.66 198.4M
2023-06-29 13,292.20 13,292.20 13,067.89 13,098.25 177.3M
2023-06-28 13,242.55 13,362.25 13,192.79 13,305.41 161.3M
2023-06-27 13,264.07 13,314.74 13,121.11 13,251.89 173.3M
2023-06-26 13,371.56 13,375.56 13,152.83 13,245.47 211.7M
2023-06-21 13,621.25 13,677.23 13,506.78 13,506.78 160.0M
2023-06-20 13,773.61 13,855.43 13,659.41 13,669.17 171.4M
2023-06-19 14,011.83 14,081.32 13,778.11 13,798.79 203.3M
2023-06-16 14,010.16 14,083.48 13,908.65 14,029.93 220.0M
2023-06-15 13,763.06 13,994.44 13,696.71 13,993.50 256.8M
2023-06-14 13,559.49 13,841.03 13,520.45 13,734.15 288.2M
2023-06-13 13,486.39 13,609.18 13,394.78 13,511.52 194.9M
2023-06-12 13,281.32 13,652.49 13,222.34 13,569.16 284.4M
2023-06-09 13,356.66 13,389.40 13,259.65 13,279.81 300.6M
2023-06-08 13,285.99 13,414.17 13,217.33 13,343.11 191.5M
2023-06-07 13,455.27 13,539.37 13,264.49 13,287.91 187.1M
2023-06-06 13,450.45 13,603.02 13,375.24 13,436.07 194.9M
2023-06-05 13,690.81 13,690.81 13,443.79 13,471.08 186.0M
2023-06-02 13,499.14 13,723.39 13,429.94 13,696.54 222.6M
2023-06-01 13,367.12 13,723.34 13,367.12 13,450.00 216.2M
2023-05-31 13,610.13 13,612.02 13,367.33 13,427.72 206.1M
2023-05-30 13,767.40 13,791.59 13,502.05 13,630.27 206.1M
2023-05-29 13,915.06 13,970.52 13,667.65 13,766.23 228.3M
2023-05-26 13,926.62 14,007.11 13,805.99 13,907.77 182.0M
2023-05-25 13,973.64 14,022.22 13,841.68 13,931.49 277.9M
2023-05-24 14,181.47 14,218.30 14,032.33 14,033.20 227.1M
2023-05-23 14,383.22 14,414.47 14,216.37 14,216.41 320.0M
2023-05-22 14,057.51 14,443.44 13,931.35 14,408.97 366.2M
2023-05-19 13,925.34 14,213.12 13,825.13 14,151.73 224.5M
2023-05-18 14,050.90 14,111.40 13,904.83 13,972.98 195.6M
2023-05-17 14,185.54 14,194.52 14,010.44 14,048.12 184.9M
2023-05-16 14,316.92 14,316.92 14,145.87 14,190.98 199.5M
2023-05-15 14,170.49 14,317.46 14,108.84 14,317.46 243.2M
2023-05-12 14,262.54 14,404.44 14,176.66 14,176.91 244.2M
2023-05-11 14,419.25 14,465.47 14,282.62 14,293.59 227.0M
2023-05-10 14,416.13 14,424.97 14,304.85 14,370.03 237.7M
2023-05-09 14,424.80 14,613.20 14,313.03 14,421.46 326.5M
2023-05-08 14,634.34 14,654.82 14,433.38 14,454.29 342.6M
2023-05-05 14,610.00 14,643.36 14,464.75 14,592.92 283.9M
2023-05-04 14,795.48 14,911.95 14,548.98 14,587.52 382.5M
2023-04-28 14,657.42 14,894.49 14,657.42 14,792.50 424.4M
2023-04-27 14,411.48 14,617.92 14,341.64 14,539.69 379.4M
2023-04-26 14,463.50 14,495.22 14,263.84 14,464.82 325.3M
2023-04-25 14,356.04 14,487.19 14,263.18 14,474.24 388.1M
2023-04-24 14,460.65 14,467.85 14,211.66 14,256.50 285.2M
2023-04-21 14,604.86 14,699.56 14,447.48 14,459.80 321.1M
2023-04-20 14,754.16 14,792.89 14,524.88 14,575.35 249.1M
2023-04-19 14,898.31 14,898.31 14,724.77 14,758.80 237.7M
2023-04-18 14,786.03 14,925.75 14,757.09 14,882.07 286.3M
2023-04-17 14,635.88 14,870.36 14,635.88 14,780.40 310.5M
2023-04-14 14,779.94 14,828.42 14,579.57 14,607.13 268.0M
2023-04-13 14,605.04 14,776.84 14,527.67 14,747.27 283.9M
2023-04-12 14,976.16 14,978.62 14,603.86 14,627.55 367.9M
2023-04-11 15,154.76 15,223.70 14,932.65 14,951.29 330.7M
2023-04-10 15,307.26 15,307.26 15,003.66 15,164.09 350.4M
2023-04-07 15,330.91 15,483.87 15,263.54 15,338.09 292.9M
2023-04-06 15,558.25 15,566.98 15,332.16 15,359.09 323.2M
2023-04-04 15,510.50 15,613.19 15,417.82 15,610.14 288.9M
2023-04-03 15,587.23 15,619.87 15,433.93 15,498.58 314.8M
2023-03-31 15,637.23 15,773.66 15,574.90 15,592.39 368.9M
2023-03-30 15,396.56 15,599.99 15,334.60 15,563.36 270.5M
2023-03-29 15,419.73 15,445.05 15,293.44 15,392.62 243.8M
2023-03-28 15,205.99 15,392.83 15,195.83 15,334.41 196.0M
2023-03-27 15,322.57 15,322.57 15,142.70 15,186.54 194.5M
2023-03-24 15,240.31 15,418.25 15,236.69 15,310.59 214.8M
2023-03-23 15,132.84 15,409.83 15,109.65 15,280.83 235.2M
2023-03-22 15,234.64 15,359.41 15,139.83 15,171.86 266.0M
2023-03-21 14,904.97 15,245.70 14,870.45 15,181.98 283.5M
2023-03-20 15,019.42 15,028.37 14,794.67 14,868.30 283.1M
2023-03-17 15,340.20 15,351.42 14,999.82 15,040.34 261.8M
2023-03-16 15,182.58 15,430.81 15,142.98 15,238.85 250.5M
2023-03-15 15,529.76 15,542.61 15,214.88 15,222.15 231.1M
2023-03-14 15,493.78 15,508.73 15,281.01 15,397.44 260.0M
2023-03-13 15,267.97 15,552.25 15,265.23 15,489.16 261.0M
2023-03-10 15,285.19 15,461.09 15,222.20 15,232.67 269.3M
2023-03-09 15,578.68 15,594.74 15,266.46 15,387.03 272.1M
2023-03-08 15,584.49 15,670.67 15,487.31 15,554.41 238.1M
2023-03-07 15,964.18 15,968.99 15,643.95 15,646.27 416.8M
2023-03-06 15,986.82 16,091.74 15,858.41 15,995.81 361.0M
2023-03-03 16,164.87 16,253.94 15,918.96 16,000.60 245.4M
2023-03-02 16,104.64 16,177.87 16,065.39 16,110.60 220.3M
2023-03-01 16,060.30 16,186.94 15,936.36 16,153.43 240.1M
2023-02-28 16,028.92 16,111.51 15,910.17 16,062.92 228.3M
2023-02-27 15,762.27 16,043.40 15,711.37 15,997.17 256.0M
2023-02-24 16,015.76 16,026.87 15,773.77 15,854.21 198.2M
2023-02-23 16,183.49 16,297.88 15,969.43 16,070.72 253.6M
2023-02-22 16,152.39 16,379.17 16,099.65 16,188.02 273.6M
2023-02-21 16,312.17 16,339.96 16,110.20 16,224.21 336.8M
2023-02-20 16,075.85 16,370.29 15,975.36 16,345.67 309.6M
2023-02-17 16,161.14 16,465.60 16,080.82 16,099.20 314.3M
2023-02-16 16,157.75 16,499.37 16,119.95 16,214.77 378.3M
2023-02-15 16,241.84 16,305.71 16,109.72 16,152.59 279.1M
2023-02-14 16,219.39 16,352.85 16,106.70 16,241.11 352.4M
2023-02-13 15,734.16 16,277.05 15,734.16 16,200.88 370.9M
2023-02-10 15,723.44 15,846.98 15,669.36 15,789.72 246.3M
2023-02-09 15,425.74 15,791.96 15,404.55 15,733.77 249.0M
2023-02-08 15,537.66 15,604.15 15,406.41 15,430.34 187.7M
2023-02-07 15,608.33 15,647.87 15,452.80 15,502.72 210.5M
2023-02-06 15,595.13 15,639.74 15,373.10 15,542.03 296.0M
2023-02-03 15,842.42 15,842.42 15,621.50 15,777.40 277.2M
2023-02-02 15,802.81 15,995.84 15,716.04 15,934.46 344.5M
2023-02-01 15,750.72 15,782.48 15,542.37 15,782.48 284.9M
2023-01-31 16,041.64 16,132.32 15,706.61 15,725.52 278.3M
2023-01-30 16,134.62 16,137.42 15,920.85 16,004.45 396.7M
2023-01-20 16,022.02 16,100.49 15,804.45 15,832.35 233.4M
2023-01-19 16,034.82 16,034.82 15,824.36 15,952.42 250.0M
2023-01-18 16,323.41 16,435.07 16,014.79 16,037.91 277.3M
2023-01-17 16,460.57 16,460.57 16,254.55 16,328.83 325.9M
2023-01-16 16,190.53 16,628.42 16,178.59 16,446.94 402.1M
2023-01-13 15,721.33 16,158.80 15,721.33 16,144.99 257.5M
2023-01-12 15,838.15 15,885.67 15,653.62 15,698.42 202.2M
2023-01-11 15,936.72 15,962.37 15,724.04 15,812.18 229.3M
2023-01-10 15,756.18 16,000.80 15,689.22 15,934.35 286.7M
2023-01-09 15,644.14 15,831.20 15,480.12 15,779.63 375.0M
2023-01-06 15,628.47 15,640.26 15,406.99 15,559.11 269.9M
2023-01-05 15,226.71 15,686.95 15,200.35 15,638.11 339.4M
2023-01-04 15,106.09 15,233.73 15,043.01 15,127.99 220.3M
2023-01-03 15,374.98 15,383.86 15,013.66 15,129.15 288.9M