SSE Industrial Sub

SSEI
🏛️ china →
3,550.41
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
2022-12-30 2,825.12 2,834.73 2,819.54 2,821.54 11,233.1M
2022-12-29 2,815.55 2,830.19 2,808.88 2,814.38 11,503.0M
2022-12-28 2,832.17 2,836.17 2,816.35 2,824.95 11,619.9M
2022-12-27 2,822.09 2,841.03 2,816.19 2,838.71 11,697.2M
2022-12-26 2,781.76 2,816.75 2,780.83 2,814.66 11,162.2M
2022-12-23 2,778.04 2,796.64 2,765.20 2,780.01 10,478.1M
2022-12-22 2,829.57 2,835.61 2,784.36 2,793.26 12,317.2M
2022-12-21 2,830.35 2,833.99 2,805.27 2,814.46 10,406.7M
2022-12-20 2,848.99 2,849.95 2,813.95 2,826.70 11,633.9M
2022-12-19 2,908.02 2,913.59 2,845.86 2,855.63 14,676.2M
2022-12-16 2,910.08 2,917.93 2,895.50 2,908.92 14,336.9M
2022-12-15 2,924.74 2,929.79 2,912.13 2,924.82 13,822.8M
2022-12-14 2,926.20 2,935.41 2,915.74 2,922.31 14,674.2M
2022-12-13 2,933.18 2,933.62 2,919.09 2,922.09 15,819.4M
2022-12-12 2,942.67 2,945.98 2,930.28 2,934.14 18,359.6M
2022-12-09 2,938.88 2,954.63 2,927.84 2,952.13 19,440.7M
2022-12-08 2,944.36 2,952.44 2,931.84 2,938.27 16,493.7M
2022-12-07 2,950.76 2,969.43 2,937.76 2,947.72 17,902.7M
2022-12-06 2,941.06 2,969.98 2,936.77 2,958.92 19,673.9M
2022-12-05 2,942.52 2,952.30 2,931.99 2,951.34 23,292.9M
2022-12-02 2,920.23 2,941.76 2,915.54 2,921.51 17,064.9M
2022-12-01 2,935.64 2,946.95 2,924.18 2,924.92 20,187.1M
2022-11-30 2,892.44 2,908.30 2,886.16 2,900.05 19,017.5M
2022-11-29 2,862.68 2,899.74 2,857.95 2,897.80 19,287.1M
2022-11-28 2,823.66 2,847.53 2,808.22 2,845.95 16,092.8M
2022-11-25 2,872.57 2,878.66 2,857.30 2,866.87 16,024.5M
2022-11-24 2,886.35 2,896.83 2,871.57 2,877.02 15,484.1M
2022-11-23 2,869.92 2,892.62 2,848.88 2,880.75 17,377.8M
2022-11-22 2,887.01 2,907.90 2,864.24 2,874.39 18,126.3M
2022-11-21 2,875.44 2,889.51 2,856.48 2,889.51 15,286.0M
2022-11-18 2,910.20 2,923.47 2,893.27 2,894.31 17,453.1M
2022-11-17 2,909.48 2,909.48 2,878.22 2,909.30 16,908.6M
2022-11-16 2,932.77 2,944.49 2,913.55 2,918.94 17,118.7M
2022-11-15 2,870.35 2,933.30 2,862.73 2,933.30 18,820.7M
2022-11-14 2,898.31 2,915.20 2,863.24 2,873.33 20,428.4M
2022-11-11 2,914.84 2,927.75 2,883.26 2,889.17 23,454.2M
2022-11-10 2,853.33 2,863.76 2,835.77 2,847.35 16,620.8M
2022-11-09 2,890.69 2,897.42 2,868.02 2,869.90 14,601.3M
2022-11-08 2,906.43 2,907.75 2,871.77 2,890.50 15,558.5M
2022-11-07 2,894.58 2,918.71 2,883.61 2,905.91 19,651.5M
2022-11-04 2,824.92 2,907.95 2,824.92 2,898.30 19,015.1M
2022-11-03 2,801.61 2,832.23 2,798.10 2,825.44 15,508.5M
2022-11-02 2,777.22 2,843.22 2,771.04 2,825.48 19,110.5M
2022-11-01 2,711.13 2,783.52 2,706.33 2,783.50 18,012.6M
2022-10-31 2,696.22 2,737.48 2,695.49 2,704.76 17,489.9M
2022-10-28 2,773.16 2,784.61 2,713.79 2,720.82 17,765.2M
2022-10-27 2,824.34 2,836.23 2,791.23 2,793.07 15,967.8M
2022-10-26 2,788.38 2,845.46 2,785.47 2,817.40 15,694.2M
2022-10-25 2,776.63 2,813.38 2,750.10 2,787.38 14,676.6M
2022-10-24 2,835.66 2,870.68 2,773.35 2,788.42 16,637.5M
2022-10-21 2,836.38 2,854.29 2,827.29 2,842.04 13,485.7M
2022-10-20 2,831.29 2,875.19 2,811.45 2,837.39 14,464.8M
2022-10-19 2,880.41 2,889.14 2,848.34 2,848.34 13,876.1M
2022-10-18 2,896.34 2,909.36 2,879.85 2,889.14 14,479.3M
2022-10-17 2,866.57 2,890.44 2,855.19 2,888.57 15,434.0M
2022-10-14 2,832.92 2,891.92 2,827.36 2,878.85 16,077.6M
2022-10-13 2,803.21 2,835.60 2,797.93 2,812.55 14,507.3M
2022-10-12 2,770.26 2,822.67 2,718.46 2,822.50 14,519.4M
2022-10-11 2,769.22 2,781.78 2,746.84 2,773.63 11,440.9M
2022-10-10 2,834.27 2,835.77 2,759.00 2,766.24 13,183.0M
2022-09-30 2,855.95 2,866.30 2,825.88 2,826.78 11,473.0M
2022-09-29 2,869.60 2,884.14 2,840.68 2,856.65 13,150.9M
2022-09-28 2,899.29 2,902.29 2,844.19 2,844.19 13,495.3M
2022-09-27 2,864.41 2,903.23 2,854.77 2,903.23 13,557.1M
2022-09-26 2,865.13 2,910.57 2,853.74 2,857.67 14,913.3M
2022-09-23 2,919.03 2,932.00 2,871.29 2,888.57 13,854.9M
2022-09-22 2,906.93 2,943.93 2,899.74 2,920.49 13,020.4M
2022-09-21 2,930.77 2,937.78 2,902.85 2,925.17 13,551.2M
2022-09-20 2,932.42 2,957.37 2,928.95 2,938.42 12,786.4M
2022-09-19 2,930.72 2,950.45 2,905.85 2,920.23 14,204.2M
2022-09-16 2,988.86 2,997.03 2,936.27 2,936.28 17,265.0M
2022-09-15 3,069.83 3,073.23 2,973.30 3,000.14 18,704.9M
2022-09-14 3,045.85 3,069.55 3,041.52 3,058.98 14,357.8M
2022-09-13 3,093.51 3,095.72 3,075.82 3,084.86 14,878.0M
2022-09-09 3,069.23 3,083.36 3,055.51 3,080.81 15,530.8M
2022-09-08 3,076.05 3,086.60 3,061.05 3,062.78 16,198.3M
2022-09-07 3,056.68 3,090.58 3,052.69 3,078.20 17,956.1M
2022-09-06 3,026.33 3,069.82 3,019.34 3,069.57 18,056.0M
2022-09-05 3,007.30 3,020.20 2,992.90 3,017.33 15,661.5M
2022-09-02 3,009.79 3,021.74 2,994.99 3,008.03 14,184.8M
2022-09-01 3,014.78 3,033.93 3,001.56 3,005.27 15,769.8M
2022-08-31 3,050.78 3,057.61 3,002.08 3,018.39 19,870.0M
2022-08-30 3,089.10 3,089.10 3,049.09 3,063.11 17,812.3M
2022-08-29 3,042.87 3,089.18 3,038.71 3,089.18 18,416.4M
2022-08-26 3,096.09 3,114.08 3,073.19 3,078.39 19,216.4M
2022-08-25 3,076.71 3,090.45 3,042.63 3,089.05 20,446.0M
2022-08-24 3,149.21 3,149.75 3,065.31 3,068.96 22,794.7M
2022-08-23 3,139.77 3,150.34 3,131.29 3,145.48 19,548.1M
2022-08-22 3,111.94 3,143.70 3,101.92 3,143.70 19,756.8M
2022-08-19 3,154.63 3,159.73 3,120.24 3,120.24 21,042.5M
2022-08-18 3,152.84 3,158.82 3,143.17 3,154.93 19,852.4M
2022-08-17 3,157.32 3,162.26 3,135.22 3,157.84 20,304.1M
2022-08-16 3,151.80 3,171.08 3,147.30 3,153.50 19,465.0M
2022-08-15 3,134.55 3,159.82 3,129.58 3,150.06 17,726.3M
2022-08-12 3,149.47 3,158.18 3,140.67 3,141.72 18,954.6M
2022-08-11 3,125.63 3,152.99 3,115.28 3,152.99 18,774.2M
2022-08-10 3,121.75 3,134.14 3,099.35 3,112.37 17,707.8M
2022-08-09 3,107.46 3,129.15 3,097.69 3,128.33 17,475.6M
2022-08-08 3,083.44 3,110.57 3,076.14 3,109.85 17,018.6M
2022-08-05 3,057.10 3,091.14 3,046.91 3,089.29 18,404.7M
2022-08-04 3,042.81 3,056.70 3,014.15 3,050.21 17,218.5M
2022-08-03 3,048.93 3,081.22 3,021.83 3,028.36 21,690.2M
2022-08-02 3,084.13 3,084.13 3,012.53 3,044.74 24,551.1M
2022-08-01 3,091.19 3,116.52 3,069.48 3,114.18 19,243.3M
2022-07-29 3,123.28 3,136.17 3,089.34 3,096.78 20,306.4M
2022-07-28 3,124.53 3,144.19 3,112.12 3,122.12 18,818.7M
2022-07-27 3,099.30 3,117.35 3,094.03 3,111.13 16,134.3M
2022-07-26 3,080.77 3,108.99 3,068.16 3,104.95 16,348.4M
2022-07-25 3,104.63 3,107.42 3,070.46 3,077.24 17,537.3M
2022-07-22 3,117.30 3,130.70 3,080.83 3,104.21 19,509.3M
2022-07-21 3,132.11 3,140.27 3,113.17 3,113.17 21,442.4M
2022-07-20 3,125.00 3,144.08 3,119.50 3,139.56 19,554.2M
2022-07-19 3,116.27 3,122.24 3,089.37 3,112.25 19,894.2M
2022-07-18 3,078.64 3,116.02 3,059.73 3,116.02 20,907.5M
2022-07-15 3,091.66 3,130.79 3,070.77 3,070.77 22,361.5M
2022-07-14 3,080.04 3,120.97 3,075.23 3,101.90 20,238.5M
2022-07-13 3,067.34 3,094.47 3,053.28 3,082.99 18,369.5M
2022-07-12 3,104.58 3,115.49 3,066.53 3,069.81 18,403.0M
2022-07-11 3,145.29 3,145.29 3,082.76 3,105.03 20,573.2M
2022-07-08 3,194.50 3,200.11 3,162.62 3,163.78 20,350.3M
2022-07-07 3,159.23 3,187.33 3,131.30 3,177.97 20,511.8M
2022-07-06 3,194.87 3,201.02 3,136.31 3,162.08 23,180.4M
2022-07-05 3,218.63 3,232.37 3,174.02 3,209.75 24,792.6M
2022-07-04 3,184.69 3,212.58 3,162.75 3,212.58 21,631.9M
2022-07-01 3,199.93 3,205.43 3,174.39 3,191.44 21,958.3M
2022-06-30 3,148.49 3,216.83 3,148.49 3,196.85 22,724.5M
2022-06-29 3,206.80 3,221.40 3,150.41 3,154.09 26,754.1M
2022-06-28 3,183.17 3,220.06 3,163.06 3,217.76 25,661.1M
2022-06-27 3,164.93 3,196.69 3,164.93 3,183.40 26,159.5M
2022-06-24 3,113.94 3,156.05 3,113.56 3,150.29 25,118.7M
2022-06-23 3,057.01 3,107.07 3,041.50 3,107.07 25,493.1M
2022-06-22 3,095.15 3,101.00 3,053.70 3,054.79 23,747.6M
2022-06-21 3,112.53 3,118.57 3,063.85 3,091.00 23,977.1M
2022-06-20 3,119.52 3,134.76 3,088.78 3,115.45 25,638.6M
2022-06-17 3,056.04 3,121.89 3,055.04 3,116.96 22,856.3M
2022-06-16 3,078.43 3,103.47 3,061.91 3,074.33 23,444.2M
2022-06-15 3,079.67 3,125.79 3,073.90 3,073.90 27,788.4M
2022-06-14 3,031.34 3,081.98 2,995.58 3,081.98 25,893.4M
2022-06-13 3,052.70 3,080.16 3,037.18 3,064.48 25,246.8M
2022-06-10 3,000.17 3,080.90 2,996.19 3,077.84 24,193.2M
2022-06-09 3,060.53 3,069.16 3,009.96 3,026.51 23,417.3M
2022-06-08 3,043.91 3,069.26 3,013.91 3,065.33 25,803.1M
2022-06-07 3,041.48 3,051.99 3,021.99 3,040.81 23,329.3M
2022-06-06 2,991.45 3,043.46 2,979.22 3,042.34 25,461.9M
2022-06-02 2,948.68 2,988.87 2,941.60 2,986.84 22,699.3M
2022-06-01 2,954.52 2,965.60 2,937.17 2,960.41 21,561.1M
2022-05-31 2,921.09 2,963.40 2,907.93 2,962.50 21,754.8M
2022-05-30 2,900.66 2,917.71 2,881.92 2,917.56 19,956.4M
2022-05-27 2,898.41 2,914.85 2,872.75 2,889.45 20,832.4M
2022-05-26 2,876.29 2,896.04 2,838.63 2,885.64 21,160.9M
2022-05-25 2,836.61 2,872.35 2,833.27 2,872.35 19,158.6M
2022-05-24 2,923.56 2,924.52 2,837.21 2,837.21 25,003.7M
2022-05-23 2,920.44 2,924.29 2,897.23 2,921.65 21,411.8M
2022-05-20 2,875.20 2,915.26 2,875.20 2,915.26 21,703.4M
2022-05-19 2,807.49 2,865.02 2,802.71 2,865.02 19,225.1M
2022-05-18 2,850.07 2,866.28 2,830.75 2,846.49 17,707.7M
2022-05-17 2,822.74 2,848.26 2,810.40 2,848.26 18,673.6M
2022-05-16 2,847.44 2,851.96 2,809.16 2,818.51 18,391.3M
2022-05-13 2,818.05 2,836.52 2,805.06 2,829.80 17,882.5M
2022-05-12 2,791.79 2,820.27 2,781.82 2,804.30 19,017.4M
2022-05-11 2,767.89 2,848.12 2,767.28 2,803.69 23,449.2M
2022-05-10 2,699.42 2,775.97 2,689.70 2,768.10 20,275.5M
2022-05-09 2,724.49 2,750.98 2,716.34 2,739.20 16,030.4M
2022-05-06 2,735.02 2,762.08 2,725.93 2,734.79 18,392.9M
2022-05-05 2,764.75 2,811.69 2,762.84 2,792.44 20,713.9M
2022-04-29 2,697.14 2,765.17 2,683.94 2,762.37 22,943.5M
2022-04-28 2,658.45 2,704.42 2,650.41 2,685.72 20,626.6M
2022-04-27 2,554.81 2,669.01 2,554.81 2,668.44 23,591.0M
2022-04-26 2,616.22 2,644.36 2,563.60 2,571.15 22,296.1M
2022-04-25 2,730.08 2,731.95 2,615.96 2,615.96 24,201.6M
2022-04-22 2,765.67 2,798.87 2,745.92 2,777.93 18,971.6M
2022-04-21 2,857.75 2,877.26 2,777.28 2,786.59 22,358.6M
2022-04-20 2,907.87 2,913.36 2,860.66 2,868.73 20,521.7M
2022-04-19 2,916.85 2,936.29 2,895.37 2,913.34 19,040.5M
2022-04-18 2,884.68 2,919.30 2,873.25 2,915.56 18,829.9M
2022-04-15 2,916.03 2,924.30 2,893.12 2,905.13 23,225.0M
2022-04-14 2,900.04 2,942.89 2,896.42 2,928.35 20,483.5M
2022-04-13 2,896.48 2,919.89 2,880.01 2,884.57 21,202.6M
2022-04-12 2,865.65 2,909.62 2,838.20 2,908.97 21,958.5M
2022-04-11 2,944.57 2,944.57 2,857.24 2,867.11 24,124.3M
2022-04-08 2,952.42 2,965.21 2,920.98 2,956.95 23,348.9M
2022-04-07 2,970.96 2,994.40 2,947.78 2,948.11 22,260.7M
2022-04-06 2,991.02 2,992.35 2,962.84 2,986.06 21,830.7M
2022-04-01 2,970.51 3,015.13 2,958.01 3,003.64 19,034.9M
2022-03-31 3,005.43 3,008.52 2,981.14 2,986.83 22,037.3M
2022-03-30 2,968.77 3,013.33 2,966.36 3,013.33 20,533.4M
2022-03-29 2,970.48 2,984.37 2,947.93 2,955.81 18,525.0M
2022-03-28 2,949.60 2,987.02 2,922.94 2,969.15 19,985.0M
2022-03-25 3,017.98 3,031.53 2,976.10 2,976.96 20,491.2M
2022-03-24 3,035.72 3,037.97 3,006.47 3,021.64 20,368.5M
2022-03-23 3,035.46 3,054.93 3,022.06 3,047.22 20,697.7M
2022-03-22 3,032.88 3,047.44 3,017.32 3,027.52 20,898.0M
2022-03-21 3,026.15 3,046.58 3,000.42 3,032.83 21,190.9M
2022-03-18 2,991.96 3,028.34 2,979.62 3,016.94 20,832.3M
2022-03-17 2,991.74 3,044.99 2,988.72 2,998.83 24,341.3M
2022-03-16 2,898.91 2,954.51 2,802.19 2,950.27 25,228.4M
2022-03-15 2,972.67 2,984.71 2,853.66 2,853.66 26,248.3M
2022-03-14 3,061.34 3,080.65 3,007.03 3,007.03 19,599.5M
2022-03-11 3,053.71 3,100.05 3,010.71 3,096.02 22,365.0M
2022-03-10 3,098.57 3,120.41 3,081.09 3,091.82 22,854.2M
2022-03-09 3,079.62 3,100.49 2,933.11 3,044.96 27,268.8M
2022-03-08 3,144.33 3,159.05 3,051.62 3,067.65 24,901.4M
2022-03-07 3,210.03 3,210.03 3,128.66 3,141.55 23,096.3M
2022-03-04 3,222.48 3,248.47 3,202.76 3,213.33 22,535.5M
2022-03-03 3,281.57 3,285.60 3,241.36 3,246.21 24,196.0M
2022-03-02 3,267.91 3,271.92 3,245.93 3,269.70 20,458.0M
2022-03-01 3,263.32 3,277.34 3,253.69 3,274.18 19,544.6M
2022-02-28 3,232.82 3,251.68 3,210.62 3,251.68 20,045.4M
2022-02-25 3,220.08 3,261.79 3,220.08 3,233.11 23,046.5M
2022-02-24 3,239.45 3,258.14 3,170.36 3,204.82 29,917.9M
2022-02-23 3,203.23 3,254.79 3,203.17 3,253.16 19,918.5M
2022-02-22 3,215.98 3,216.06 3,177.48 3,203.58 19,522.9M
2022-02-21 3,228.04 3,235.99 3,210.54 3,229.08 17,917.4M
2022-02-18 3,200.04 3,228.85 3,192.84 3,228.66 17,885.7M
2022-02-17 3,202.67 3,227.51 3,194.42 3,217.11 18,467.7M
2022-02-16 3,200.77 3,214.00 3,189.13 3,204.13 16,890.0M
2022-02-15 3,157.72 3,193.53 3,154.33 3,192.49 16,324.0M
2022-02-14 3,157.02 3,183.00 3,140.56 3,155.02 17,338.3M
2022-02-11 3,190.24 3,210.61 3,162.52 3,166.72 20,174.5M
2022-02-10 3,217.95 3,217.95 3,184.74 3,205.65 20,048.5M
2022-02-09 3,174.39 3,218.83 3,162.72 3,214.69 19,491.1M
2022-02-08 3,176.25 3,177.62 3,115.63 3,177.10 19,540.1M
2022-02-07 3,162.82 3,190.94 3,161.46 3,174.80 18,474.9M
2022-01-28 3,169.83 3,179.70 3,102.95 3,118.14 17,062.1M
2022-01-27 3,232.15 3,234.62 3,155.43 3,158.21 16,368.4M
2022-01-26 3,212.40 3,234.68 3,185.80 3,226.58 16,576.1M
2022-01-25 3,279.59 3,294.18 3,202.17 3,202.24 19,177.3M
2022-01-24 3,270.84 3,301.73 3,262.96 3,292.96 16,345.5M
2022-01-21 3,312.30 3,312.74 3,278.87 3,287.54 18,952.6M
2022-01-20 3,343.62 3,356.49 3,316.62 3,323.23 20,924.4M
2022-01-19 3,366.60 3,374.60 3,329.36 3,347.39 19,946.1M
2022-01-18 3,346.76 3,378.33 3,333.65 3,367.10 21,760.6M
2022-01-17 3,323.41 3,351.52 3,313.83 3,347.40 19,814.4M
2022-01-14 3,320.35 3,340.62 3,309.69 3,318.61 22,456.7M
2022-01-13 3,394.49 3,394.49 3,332.07 3,332.50 22,864.9M
2022-01-12 3,359.49 3,389.50 3,357.59 3,388.87 21,263.4M
2022-01-11 3,381.80 3,390.02 3,339.99 3,344.66 21,127.0M
2022-01-10 3,364.88 3,388.27 3,343.13 3,386.52 20,986.8M
2022-01-07 3,400.53 3,412.64 3,371.14 3,372.88 25,804.2M
2022-01-06 3,385.77 3,406.97 3,362.27 3,398.23 21,528.8M
2022-01-05 3,456.62 3,456.62 3,388.58 3,399.78 24,098.2M
2022-01-04 3,494.36 3,498.40 3,441.55 3,461.25 23,592.5M