SSE 180 Fundamental Weighted

SSE180FWI
🏛️ china →
12,129.29
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
2021-12-31 10,800.54 10,853.95 10,796.48 10,837.14 7,983.6M
2021-12-30 10,763.85 10,837.66 10,763.29 10,789.00 8,318.4M
2021-12-29 10,850.01 10,850.01 10,761.38 10,762.73 7,974.4M
2021-12-28 10,836.32 10,862.44 10,796.73 10,846.16 9,280.9M
2021-12-27 10,812.92 10,868.22 10,792.00 10,825.05 8,710.8M
2021-12-24 10,878.37 10,878.37 10,803.64 10,814.69 10,533.7M
2021-12-23 10,819.45 10,874.98 10,806.46 10,874.98 10,172.8M
2021-12-22 10,909.43 10,909.43 10,794.53 10,813.06 9,446.2M
2021-12-21 10,773.10 10,911.48 10,773.10 10,888.73 10,786.0M
2021-12-20 10,794.45 10,868.16 10,767.47 10,784.47 12,719.2M
2021-12-17 10,901.06 10,938.36 10,830.77 10,831.36 11,183.6M
2021-12-16 10,803.95 10,910.55 10,795.36 10,910.55 10,643.6M
2021-12-15 10,765.87 10,828.99 10,764.90 10,794.23 11,561.9M
2021-12-14 10,875.90 10,880.06 10,770.22 10,788.59 11,704.9M
2021-12-13 10,967.27 11,070.24 10,903.58 10,913.33 15,558.7M
2021-12-10 10,888.48 10,945.39 10,837.67 10,884.58 12,290.4M
2021-12-09 10,836.79 11,012.36 10,823.36 10,941.27 13,679.4M
2021-12-08 10,821.71 10,844.38 10,748.68 10,839.21 10,457.0M
2021-12-07 10,763.76 10,824.55 10,709.71 10,809.02 11,604.9M
2021-12-06 10,693.90 10,790.18 10,662.94 10,671.86 11,804.9M
2021-12-03 10,561.20 10,659.67 10,514.36 10,659.67 9,842.5M
2021-12-02 10,448.82 10,580.42 10,430.50 10,557.46 10,027.8M
2021-12-01 10,360.76 10,467.02 10,360.76 10,466.47 8,431.1M
2021-11-30 10,404.65 10,460.03 10,334.76 10,368.06 9,186.6M
2021-11-29 10,324.59 10,400.46 10,318.64 10,397.57 9,507.4M
2021-11-26 10,509.35 10,509.35 10,423.13 10,425.91 8,653.2M
2021-11-25 10,561.20 10,567.63 10,525.31 10,541.17 8,111.6M
2021-11-24 10,561.89 10,589.11 10,507.72 10,565.92 9,584.8M
2021-11-23 10,520.47 10,586.34 10,505.63 10,559.83 10,820.1M
2021-11-22 10,562.07 10,567.08 10,509.52 10,521.78 8,895.2M
2021-11-19 10,431.26 10,573.42 10,419.80 10,570.06 8,274.1M
2021-11-18 10,495.34 10,498.81 10,432.78 10,439.96 7,169.2M
2021-11-17 10,508.56 10,542.56 10,480.11 10,512.57 6,782.0M
2021-11-16 10,582.57 10,630.65 10,506.47 10,521.73 8,012.3M
2021-11-15 10,623.23 10,651.02 10,542.29 10,590.96 7,679.0M
2021-11-12 10,653.94 10,661.32 10,579.02 10,612.14 8,451.2M
2021-11-11 10,421.76 10,659.69 10,417.56 10,653.40 10,352.2M
2021-11-10 10,463.46 10,463.46 10,307.37 10,434.53 8,864.4M
2021-11-09 10,538.95 10,559.32 10,453.97 10,487.76 8,012.6M
2021-11-08 10,498.03 10,550.10 10,474.85 10,508.03 9,072.8M
2021-11-05 10,546.87 10,572.24 10,484.09 10,489.04 9,312.9M
2021-11-04 10,570.80 10,589.97 10,537.16 10,570.85 8,271.5M
2021-11-03 10,531.06 10,595.48 10,515.79 10,564.48 9,231.6M
2021-11-02 10,734.18 10,747.15 10,463.56 10,541.28 12,454.1M
2021-11-01 10,677.37 10,747.83 10,634.55 10,731.99 11,200.5M
2021-10-29 10,706.01 10,731.10 10,619.61 10,715.52 10,669.2M
2021-10-28 10,770.01 10,794.12 10,673.50 10,703.83 10,518.5M
2021-10-27 10,889.95 10,889.95 10,786.56 10,814.47 9,553.0M
2021-10-26 10,962.91 11,025.12 10,889.72 10,910.15 9,754.7M
2021-10-25 10,842.82 10,963.14 10,814.72 10,953.22 9,639.4M
2021-10-22 10,940.07 10,987.07 10,878.15 10,901.69 9,709.3M
2021-10-21 10,837.05 10,979.02 10,836.77 10,934.35 10,220.6M
2021-10-20 10,833.86 10,856.41 10,797.22 10,811.01 9,276.7M
2021-10-19 10,774.96 10,884.44 10,770.04 10,854.69 9,066.9M
2021-10-18 10,798.30 10,826.47 10,719.04 10,797.79 9,468.3M
2021-10-15 10,747.89 10,815.11 10,730.67 10,794.79 9,381.7M
2021-10-14 10,786.89 10,823.18 10,745.79 10,761.23 7,852.3M
2021-10-13 10,816.85 10,833.78 10,690.62 10,800.70 8,663.0M
2021-10-12 10,923.21 10,939.05 10,751.19 10,839.63 11,274.3M
2021-10-11 10,946.67 11,028.54 10,946.67 10,964.90 11,483.2M
2021-10-08 10,949.43 10,960.77 10,842.78 10,916.56 11,161.8M
2021-09-30 10,822.32 10,837.15 10,718.20 10,809.25 9,795.8M
2021-09-29 10,860.11 10,879.65 10,732.14 10,813.36 12,935.6M
2021-09-28 10,811.61 10,953.29 10,807.91 10,924.53 11,808.4M
2021-09-27 10,955.33 10,992.90 10,740.46 10,802.11 14,528.3M
2021-09-24 11,085.27 11,125.70 10,910.25 10,930.88 13,861.2M
2021-09-23 11,095.85 11,215.99 11,045.98 11,097.60 15,966.7M
2021-09-22 10,756.20 11,027.85 10,750.00 11,013.00 13,318.1M
2021-09-17 10,931.37 11,005.72 10,830.45 10,951.51 14,514.2M
2021-09-16 11,127.81 11,170.34 10,958.36 10,961.53 15,559.3M
2021-09-15 11,145.49 11,202.93 11,036.82 11,097.72 13,539.7M
2021-09-14 11,470.53 11,471.26 11,154.77 11,182.52 18,037.1M
2021-09-13 11,392.53 11,517.63 11,380.08 11,485.52 18,043.7M
2021-09-10 11,389.14 11,594.41 11,385.02 11,417.67 21,481.3M
2021-09-09 11,249.57 11,388.80 11,206.08 11,382.41 18,944.3M
2021-09-08 11,283.19 11,376.83 11,253.65 11,303.60 17,986.6M
2021-09-07 11,101.51 11,327.06 11,048.67 11,307.07 17,763.5M
2021-09-06 11,026.77 11,173.06 11,026.70 11,109.14 17,054.0M
2021-09-03 11,099.77 11,140.65 10,970.87 11,013.70 20,293.7M
2021-09-02 10,871.82 11,063.76 10,863.07 11,060.70 19,662.5M
2021-09-01 10,640.36 10,962.82 10,638.22 10,896.16 25,376.7M
2021-08-31 10,427.45 10,626.15 10,418.13 10,626.15 17,201.0M
2021-08-30 10,509.57 10,514.10 10,396.89 10,442.95 15,710.5M
2021-08-27 10,376.96 10,489.57 10,376.96 10,483.29 13,588.4M
2021-08-26 10,459.22 10,459.22 10,371.22 10,376.80 14,809.7M
2021-08-25 10,446.94 10,470.36 10,406.82 10,469.82 14,451.8M
2021-08-24 10,399.13 10,470.71 10,373.56 10,443.54 14,559.8M
2021-08-23 10,360.53 10,420.40 10,354.64 10,389.94 11,740.4M
2021-08-20 10,379.94 10,410.00 10,257.60 10,341.88 12,456.0M
2021-08-19 10,536.49 10,536.49 10,392.66 10,420.02 14,764.8M
2021-08-18 10,350.76 10,571.87 10,350.76 10,570.78 14,675.7M
2021-08-17 10,447.71 10,575.99 10,341.40 10,362.60 13,725.1M
2021-08-16 10,417.82 10,517.01 10,417.82 10,456.53 11,954.8M
2021-08-13 10,423.33 10,488.33 10,382.21 10,417.45 10,896.2M
2021-08-12 10,465.87 10,489.18 10,434.96 10,455.84 11,437.9M
2021-08-11 10,431.06 10,561.83 10,431.06 10,488.19 12,717.1M
2021-08-10 10,328.78 10,426.84 10,278.75 10,424.96 11,175.9M
2021-08-09 10,148.80 10,400.46 10,143.43 10,345.64 12,306.6M
2021-08-06 10,156.27 10,182.97 10,120.68 10,181.91 10,893.8M
2021-08-05 10,165.52 10,262.37 10,142.26 10,182.40 11,784.1M
2021-08-04 10,183.70 10,207.28 10,136.68 10,192.41 12,390.8M
2021-08-03 10,157.48 10,241.04 10,143.78 10,200.37 14,317.7M
2021-08-02 9,991.02 10,211.34 9,900.68 10,193.53 15,420.0M
2021-07-30 9,971.53 10,039.53 9,914.26 10,015.97 12,725.7M
2021-07-29 10,086.15 10,091.82 9,968.42 10,009.38 11,892.4M
2021-07-28 9,978.98 10,046.98 9,936.74 10,005.02 12,979.2M
2021-07-27 10,275.57 10,287.75 9,992.12 10,013.45 16,736.1M
2021-07-26 10,515.87 10,515.87 10,221.28 10,263.27 16,105.1M
2021-07-23 10,552.56 10,592.84 10,525.31 10,536.66 15,495.9M
2021-07-22 10,461.48 10,581.88 10,444.97 10,547.17 13,058.7M
2021-07-21 10,491.43 10,540.65 10,447.15 10,465.20 11,576.5M
2021-07-20 10,484.97 10,513.40 10,439.94 10,500.40 8,850.8M
2021-07-19 10,568.62 10,571.98 10,439.16 10,559.39 10,212.1M
2021-07-16 10,607.64 10,634.58 10,569.11 10,581.01 11,137.8M
2021-07-15 10,489.40 10,653.24 10,470.55 10,644.06 12,479.4M
2021-07-14 10,664.17 10,664.17 10,481.77 10,497.54 12,639.2M
2021-07-13 10,623.09 10,696.80 10,584.11 10,666.19 11,461.4M
2021-07-12 10,721.49 10,740.95 10,624.75 10,642.74 14,302.7M
2021-07-09 10,636.54 10,688.12 10,606.34 10,655.79 11,370.9M
2021-07-08 10,835.74 10,836.81 10,653.70 10,671.49 11,767.9M
2021-07-07 10,772.75 10,830.52 10,760.34 10,818.38 10,139.7M
2021-07-06 10,747.30 10,825.69 10,730.46 10,821.03 8,858.1M
2021-07-05 10,771.97 10,784.02 10,699.09 10,761.82 8,678.9M
2021-07-02 10,922.34 10,925.15 10,765.53 10,778.69 8,588.9M
2021-07-01 10,951.18 11,019.20 10,892.19 10,978.26 8,116.8M
2021-06-30 10,889.00 10,946.10 10,874.43 10,922.56 6,565.0M
2021-06-29 10,999.58 11,001.30 10,899.50 10,905.94 7,938.0M
2021-06-28 11,125.92 11,129.93 11,006.70 11,030.95 8,689.0M
2021-06-25 11,002.18 11,132.56 11,000.89 11,116.65 10,639.1M
2021-06-24 10,953.84 11,007.10 10,921.38 10,993.15 8,043.4M
2021-06-23 10,918.10 10,981.75 10,897.55 10,956.01 8,381.1M
2021-06-22 10,864.80 10,950.18 10,861.84 10,913.89 8,202.4M
2021-06-21 10,885.80 10,899.00 10,805.08 10,835.85 7,986.8M
2021-06-18 10,942.45 10,948.75 10,868.61 10,918.62 8,923.6M
2021-06-17 11,021.08 11,037.57 10,960.27 10,971.33 7,775.8M
2021-06-16 11,050.21 11,126.13 11,032.56 11,052.30 8,327.1M
2021-06-15 11,198.15 11,207.02 11,028.50 11,055.66 9,335.5M
2021-06-11 11,275.96 11,282.23 11,185.71 11,222.47 11,303.0M
2021-06-10 11,273.20 11,361.49 11,257.62 11,266.59 8,377.4M
2021-06-09 11,267.42 11,312.69 11,261.04 11,275.60 7,476.2M
2021-06-08 11,275.03 11,345.75 11,215.51 11,271.77 8,202.4M
2021-06-07 11,311.87 11,311.87 11,245.12 11,281.36 7,809.1M
2021-06-04 11,243.59 11,411.24 11,239.55 11,315.65 9,073.4M
2021-06-03 11,332.51 11,394.87 11,290.03 11,290.03 9,283.0M
2021-06-02 11,371.84 11,371.84 11,284.92 11,329.58 8,513.0M
2021-06-01 11,377.61 11,377.61 11,274.42 11,368.08 8,956.9M
2021-05-31 11,438.10 11,438.10 11,335.41 11,408.36 9,267.7M
2021-05-28 11,463.20 11,495.47 11,386.61 11,445.35 10,176.3M
2021-05-27 11,433.23 11,509.84 11,386.32 11,442.24 9,604.6M
2021-05-26 11,413.26 11,496.36 11,407.97 11,457.66 11,510.2M
2021-05-25 11,128.84 11,410.97 11,112.79 11,398.16 11,892.6M
2021-05-24 11,112.49 11,148.60 11,072.87 11,115.92 7,529.6M
2021-05-21 11,210.15 11,231.79 11,114.58 11,116.59 7,223.5M
2021-05-20 11,157.07 11,226.22 11,096.82 11,201.57 8,993.6M
2021-05-19 11,291.84 11,291.84 11,166.44 11,195.68 7,397.8M
2021-05-18 11,312.81 11,326.11 11,273.35 11,312.49 7,558.5M
2021-05-17 11,253.64 11,357.54 11,248.54 11,298.79 9,790.5M
2021-05-14 11,129.47 11,279.91 11,083.51 11,278.13 10,696.8M
2021-05-13 11,141.74 11,186.95 11,071.09 11,110.84 8,420.4M
2021-05-12 11,153.10 11,249.64 11,148.97 11,217.97 8,393.8M
2021-05-11 11,113.90 11,206.86 11,047.54 11,187.38 9,885.9M
2021-05-10 11,191.01 11,194.86 11,085.54 11,182.06 11,902.8M
2021-05-07 11,169.56 11,265.76 11,141.80 11,167.30 11,219.8M
2021-05-06 11,105.21 11,231.03 11,105.21 11,144.60 10,400.6M
2021-04-30 11,245.72 11,245.72 11,055.83 11,111.20 10,960.9M
2021-04-29 11,135.69 11,267.94 11,103.52 11,258.50 9,051.6M
2021-04-28 11,085.42 11,112.61 11,056.80 11,110.56 7,248.4M
2021-04-27 11,105.33 11,110.22 11,041.62 11,092.82 7,577.4M
2021-04-26 11,258.50 11,282.39 11,105.60 11,113.98 8,276.3M
2021-04-23 11,215.73 11,269.41 11,183.78 11,231.95 6,941.7M
2021-04-22 11,307.89 11,315.42 11,206.11 11,228.79 7,047.4M
2021-04-21 11,272.31 11,317.34 11,242.69 11,285.80 6,909.6M
2021-04-20 11,305.03 11,344.22 11,294.60 11,311.27 8,102.3M
2021-04-19 11,215.35 11,347.83 11,170.66 11,342.67 9,066.5M
2021-04-16 11,154.50 11,226.12 11,133.06 11,209.94 6,610.4M
2021-04-15 11,192.58 11,193.71 11,061.37 11,133.35 6,416.8M
2021-04-14 11,225.45 11,254.48 11,167.28 11,207.41 6,496.1M
2021-04-13 11,291.95 11,321.85 11,183.60 11,212.73 7,414.9M
2021-04-12 11,321.31 11,352.94 11,258.70 11,289.77 9,189.0M
2021-04-09 11,417.05 11,418.37 11,303.27 11,331.31 7,568.8M
2021-04-08 11,396.58 11,452.84 11,368.66 11,419.39 9,479.4M
2021-04-07 11,420.62 11,426.40 11,354.79 11,426.40 9,051.9M
2021-04-06 11,454.65 11,458.10 11,395.93 11,422.84 6,303.2M
2021-04-02 11,495.28 11,496.59 11,403.18 11,435.21 7,415.1M
2021-04-01 11,464.94 11,497.33 11,409.02 11,483.73 7,642.2M
2021-03-31 11,433.96 11,460.59 11,376.37 11,454.41 9,282.3M
2021-03-30 11,396.41 11,452.67 11,356.30 11,452.67 8,912.0M
2021-03-29 11,367.21 11,416.71 11,306.34 11,398.42 8,767.7M
2021-03-26 11,262.50 11,358.82 11,257.62 11,339.04 8,896.3M
2021-03-25 11,259.86 11,301.16 11,205.71 11,223.23 8,334.9M
2021-03-24 11,395.04 11,432.38 11,238.54 11,258.23 10,401.5M
2021-03-23 11,522.52 11,535.71 11,365.89 11,435.95 9,800.6M
2021-03-22 11,384.53 11,529.51 11,384.53 11,525.44 9,782.9M
2021-03-19 11,533.66 11,545.64 11,330.11 11,371.21 10,399.8M
2021-03-18 11,626.43 11,672.61 11,581.58 11,617.45 8,820.8M
2021-03-17 11,699.60 11,699.60 11,560.89 11,618.40 9,293.2M
2021-03-16 11,685.14 11,774.43 11,633.14 11,744.42 10,676.0M
2021-03-15 11,630.76 11,767.67 11,592.93 11,669.69 13,908.1M
2021-03-12 11,582.33 11,668.78 11,521.64 11,655.00 13,262.6M
2021-03-11 11,347.04 11,549.11 11,347.04 11,547.75 12,183.2M
2021-03-10 11,408.52 11,412.59 11,279.93 11,287.03 11,262.0M
2021-03-09 11,470.01 11,538.01 11,278.77 11,349.40 15,312.5M
2021-03-08 11,690.11 11,787.43 11,467.15 11,467.92 15,502.8M
2021-03-05 11,560.96 11,670.14 11,472.41 11,611.24 14,011.3M
2021-03-04 11,722.06 11,804.23 11,615.80 11,664.42 15,004.1M
2021-03-03 11,505.83 11,826.57 11,503.78 11,820.01 13,801.0M
2021-03-02 11,690.97 11,693.77 11,441.99 11,515.17 13,496.8M
2021-03-01 11,643.90 11,666.91 11,551.04 11,658.46 11,881.2M
2021-02-26 11,689.82 11,778.36 11,578.64 11,588.83 14,329.3M
2021-02-25 11,784.01 11,967.92 11,751.26 11,894.70 15,741.6M
2021-02-24 11,855.24 11,892.39 11,568.16 11,667.50 14,638.5M
2021-02-23 11,820.38 11,978.92 11,817.92 11,852.13 15,655.2M
2021-02-22 11,943.04 12,020.88 11,858.27 11,863.17 18,574.9M
2021-02-19 11,751.45 11,912.40 11,735.50 11,903.43 13,504.6M
2021-02-18 11,813.11 11,882.22 11,742.94 11,788.08 13,371.2M
2021-02-10 11,530.71 11,627.75 11,500.59 11,589.14 10,489.1M
2021-02-09 11,406.15 11,511.93 11,342.66 11,506.95 9,678.7M
2021-02-08 11,324.29 11,421.12 11,257.20 11,400.77 9,698.6M
2021-02-05 11,232.67 11,372.50 11,215.45 11,308.69 11,310.6M
2021-02-04 11,204.01 11,300.23 11,127.35 11,212.45 10,526.8M
2021-02-03 11,253.85 11,297.45 11,156.56 11,229.14 11,107.0M
2021-02-02 11,261.31 11,298.56 11,230.41 11,262.72 9,278.5M
2021-02-01 11,145.08 11,264.34 11,091.46 11,255.47 9,406.0M
2021-01-29 11,291.71 11,305.91 11,071.02 11,160.44 10,166.6M
2021-01-28 11,334.11 11,341.20 11,211.18 11,247.48 9,546.3M
2021-01-27 11,395.64 11,492.99 11,395.64 11,444.39 9,516.7M
2021-01-26 11,467.33 11,513.91 11,377.21 11,390.76 10,362.3M
2021-01-25 11,457.26 11,525.99 11,378.45 11,502.89 12,255.9M
2021-01-22 11,617.18 11,617.18 11,444.38 11,480.10 12,418.3M
2021-01-21 11,607.05 11,699.79 11,545.96 11,632.35 12,690.3M
2021-01-20 11,641.03 11,689.59 11,538.71 11,580.73 10,597.5M
2021-01-19 11,678.85 11,750.19 11,590.25 11,639.93 12,386.9M
2021-01-18 11,573.14 11,721.27 11,565.79 11,687.03 12,371.4M
2021-01-15 11,617.41 11,744.37 11,554.05 11,606.57 14,960.9M
2021-01-14 11,567.32 11,708.90 11,536.36 11,564.12 14,428.5M
2021-01-13 11,540.48 11,676.36 11,508.69 11,589.52 15,971.2M
2021-01-12 11,270.60 11,534.70 11,246.59 11,534.70 13,255.7M
2021-01-11 11,399.79 11,474.27 11,271.12 11,298.40 13,563.6M
2021-01-08 11,342.47 11,400.49 11,296.40 11,384.63 12,051.2M
2021-01-07 11,241.39 11,327.97 11,175.04 11,327.97 13,878.4M
2021-01-06 11,063.78 11,226.81 11,059.02 11,226.64 12,465.3M
2021-01-05 11,051.90 11,077.37 10,937.41 11,065.90 13,550.1M
2021-01-04 11,098.89 11,129.93 10,998.11 11,096.29 13,082.1M