SSE Industrial Sub

SSEI
🏛️ china →
3,512.06
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 2,693.18 2,721.30 2,692.69 2,720.42 17,486.6M
2023-12-28 2,650.92 2,702.57 2,648.29 2,696.26 19,529.4M
2023-12-27 2,635.69 2,655.70 2,630.49 2,651.15 14,394.2M
2023-12-26 2,655.65 2,655.65 2,626.91 2,634.37 13,772.0M
2023-12-25 2,644.03 2,657.93 2,640.28 2,656.14 13,661.1M
2023-12-22 2,650.30 2,667.49 2,639.24 2,648.00 17,591.6M
2023-12-21 2,619.85 2,655.65 2,611.35 2,649.88 16,250.3M
2023-12-20 2,656.21 2,660.78 2,629.34 2,629.47 14,439.4M
2023-12-19 2,650.08 2,662.75 2,638.81 2,656.14 14,336.1M
2023-12-18 2,661.01 2,671.85 2,646.90 2,651.71 16,143.6M
2023-12-15 2,689.13 2,698.27 2,665.13 2,667.90 16,168.3M
2023-12-14 2,703.52 2,711.60 2,682.11 2,682.70 15,707.1M
2023-12-13 2,721.87 2,721.87 2,692.92 2,692.92 16,285.5M
2023-12-12 2,719.06 2,728.18 2,712.30 2,728.18 15,662.7M
2023-12-11 2,689.52 2,727.66 2,665.93 2,723.76 20,142.6M
2023-12-08 2,694.25 2,711.89 2,693.04 2,703.79 20,738.3M
2023-12-07 2,700.09 2,704.82 2,683.10 2,694.37 17,047.1M
2023-12-06 2,697.37 2,719.08 2,693.58 2,704.00 16,875.2M
2023-12-05 2,746.59 2,746.59 2,703.11 2,703.35 17,478.0M
2023-12-04 2,763.73 2,770.24 2,753.12 2,753.46 17,805.1M
2023-12-01 2,762.95 2,764.84 2,740.24 2,761.10 16,842.0M
2023-11-30 2,761.31 2,766.64 2,748.76 2,765.29 16,947.3M
2023-11-29 2,772.48 2,775.74 2,759.08 2,762.29 16,834.2M
2023-11-28 2,757.47 2,772.74 2,747.83 2,772.04 16,485.7M
2023-11-27 2,759.37 2,764.72 2,740.87 2,760.55 18,536.0M
2023-11-24 2,783.73 2,783.73 2,757.28 2,761.37 16,920.5M
2023-11-23 2,761.95 2,786.42 2,756.68 2,785.42 17,007.3M
2023-11-22 2,787.01 2,792.23 2,764.03 2,764.03 17,216.0M
2023-11-21 2,803.23 2,814.29 2,789.77 2,793.65 19,418.6M
2023-11-20 2,785.94 2,801.50 2,772.29 2,797.39 17,837.1M
2023-11-17 2,766.41 2,783.84 2,760.00 2,782.85 15,881.4M
2023-11-16 2,793.70 2,796.91 2,773.98 2,773.98 15,906.5M
2023-11-15 2,804.01 2,806.14 2,791.46 2,800.68 18,118.6M
2023-11-14 2,775.62 2,789.57 2,770.71 2,782.97 16,758.7M
2023-11-13 2,771.31 2,777.78 2,758.70 2,775.47 17,299.3M
2023-11-10 2,767.37 2,770.20 2,754.47 2,765.64 16,171.7M
2023-11-09 2,773.36 2,789.11 2,770.03 2,777.43 19,386.3M
2023-11-08 2,773.00 2,785.04 2,761.64 2,777.39 20,148.2M
2023-11-07 2,772.88 2,785.43 2,763.45 2,778.54 18,932.9M
2023-11-06 2,766.69 2,778.17 2,758.77 2,778.14 21,074.0M
2023-11-03 2,726.34 2,761.63 2,726.34 2,753.80 16,406.1M
2023-11-02 2,748.95 2,752.88 2,722.58 2,722.82 16,504.9M
2023-11-01 2,760.20 2,760.20 2,735.17 2,742.66 17,299.0M
2023-10-31 2,743.02 2,744.34 2,723.96 2,734.99 19,339.7M
2023-10-30 2,716.19 2,748.05 2,715.64 2,741.94 21,304.7M
2023-10-27 2,675.54 2,732.80 2,673.93 2,720.71 19,285.7M
2023-10-26 2,660.04 2,685.60 2,654.86 2,683.77 17,483.4M
2023-10-25 2,679.90 2,693.66 2,671.49 2,673.05 19,108.6M
2023-10-24 2,631.90 2,658.85 2,619.48 2,656.60 17,619.9M
2023-10-23 2,661.07 2,665.50 2,614.48 2,628.77 16,371.4M
2023-10-20 2,686.13 2,700.58 2,668.70 2,674.32 15,448.9M
2023-10-19 2,723.99 2,727.38 2,693.05 2,693.36 17,439.7M
2023-10-18 2,760.46 2,760.46 2,737.49 2,739.60 15,778.8M
2023-10-17 2,763.21 2,766.66 2,747.89 2,765.80 14,986.9M
2023-10-16 2,786.36 2,786.36 2,751.05 2,761.00 15,628.9M
2023-10-13 2,790.21 2,790.21 2,773.33 2,781.30 14,820.5M
2023-10-12 2,800.46 2,805.01 2,787.81 2,803.73 15,261.7M
2023-10-11 2,794.40 2,801.79 2,779.99 2,787.39 15,602.1M
2023-10-10 2,810.38 2,813.27 2,781.49 2,783.49 15,061.4M
2023-10-09 2,803.61 2,809.25 2,780.37 2,804.25 15,335.3M
2023-09-28 2,815.91 2,819.01 2,806.24 2,811.21 13,767.7M
2023-09-27 2,795.75 2,821.66 2,795.74 2,805.15 13,686.5M
2023-09-26 2,805.26 2,811.93 2,794.46 2,794.46 12,138.0M
2023-09-25 2,824.11 2,824.11 2,804.28 2,807.81 13,756.0M
2023-09-22 2,777.26 2,823.39 2,769.81 2,823.06 15,245.4M
2023-09-21 2,794.94 2,805.19 2,776.59 2,776.59 12,427.2M
2023-09-20 2,815.02 2,817.70 2,801.17 2,801.43 12,338.8M
2023-09-19 2,828.19 2,828.29 2,811.99 2,822.41 13,889.6M
2023-09-18 2,812.43 2,833.86 2,802.44 2,829.68 14,830.1M
2023-09-15 2,833.17 2,841.61 2,809.43 2,819.68 16,216.7M
2023-09-14 2,831.06 2,837.37 2,812.99 2,826.34 14,170.5M
2023-09-13 2,846.73 2,852.62 2,813.14 2,830.16 14,129.0M
2023-09-12 2,848.22 2,856.17 2,843.46 2,845.72 13,226.7M
2023-09-11 2,822.29 2,860.76 2,817.38 2,849.05 16,143.6M
2023-09-08 2,820.80 2,830.05 2,811.48 2,820.75 12,683.5M
2023-09-07 2,864.34 2,864.42 2,827.72 2,828.52 14,722.5M
2023-09-06 2,858.82 2,873.41 2,847.83 2,870.56 14,857.9M
2023-09-05 2,872.09 2,875.34 2,860.19 2,864.61 16,210.5M
2023-09-04 2,851.07 2,877.61 2,844.31 2,877.61 20,143.7M
2023-09-01 2,831.61 2,847.67 2,828.25 2,838.50 15,784.1M
2023-08-31 2,835.92 2,838.77 2,820.88 2,827.38 15,920.7M
2023-08-30 2,833.06 2,853.52 2,825.18 2,837.39 17,656.9M
2023-08-29 2,760.76 2,829.06 2,759.33 2,820.02 19,073.7M
2023-08-28 2,876.65 2,876.65 2,758.38 2,766.16 22,032.9M
2023-08-25 2,756.72 2,767.93 2,732.11 2,741.80 14,665.0M
2023-08-24 2,763.33 2,791.41 2,750.86 2,769.88 14,495.6M
2023-08-23 2,797.81 2,797.81 2,754.06 2,754.93 12,905.1M
2023-08-22 2,791.80 2,806.32 2,754.57 2,799.76 14,815.9M
2023-08-21 2,803.39 2,819.69 2,781.47 2,781.47 12,256.0M
2023-08-18 2,848.22 2,853.62 2,809.81 2,809.81 13,640.3M
2023-08-17 2,810.85 2,848.98 2,796.83 2,845.58 13,349.4M
2023-08-16 2,843.24 2,846.73 2,822.05 2,822.05 12,466.0M
2023-08-15 2,871.54 2,874.42 2,829.28 2,851.70 12,574.1M
2023-08-14 2,851.52 2,868.32 2,830.28 2,867.83 13,638.3M
2023-08-11 2,932.66 2,932.66 2,875.81 2,875.81 14,229.9M
2023-08-10 2,923.33 2,935.11 2,914.69 2,930.64 12,553.5M
2023-08-09 2,935.36 2,937.96 2,921.90 2,925.15 13,362.4M
2023-08-08 2,944.00 2,952.07 2,930.89 2,944.19 14,785.5M
2023-08-07 2,956.66 2,956.66 2,941.11 2,949.87 16,590.9M
2023-08-04 2,967.27 2,982.02 2,954.29 2,962.09 18,600.9M
2023-08-03 2,943.25 2,958.57 2,940.71 2,958.14 16,895.3M
2023-08-02 2,972.24 2,975.15 2,946.42 2,954.09 18,998.3M
2023-08-01 2,974.20 2,983.70 2,967.34 2,977.02 21,427.8M
2023-07-31 2,971.02 2,998.51 2,965.34 2,974.73 20,997.3M
2023-07-28 2,920.35 2,966.79 2,911.76 2,964.51 18,618.4M
2023-07-27 2,946.49 2,956.54 2,924.38 2,930.00 17,454.5M
2023-07-26 2,950.61 2,952.27 2,936.77 2,942.82 16,141.1M
2023-07-25 2,934.07 2,955.66 2,934.07 2,952.96 16,950.1M
2023-07-24 2,896.73 2,917.17 2,890.11 2,901.55 11,874.8M
2023-07-21 2,902.57 2,925.00 2,896.60 2,906.70 12,777.3M
2023-07-20 2,942.74 2,950.84 2,904.74 2,907.73 13,825.8M
2023-07-19 2,944.10 2,953.15 2,926.26 2,939.21 12,452.8M
2023-07-18 2,951.21 2,955.48 2,936.84 2,944.30 13,739.7M
2023-07-17 2,957.79 2,957.79 2,936.80 2,949.25 14,807.9M
2023-07-14 2,976.98 2,977.79 2,967.13 2,969.01 15,826.5M
2023-07-13 2,938.16 2,972.15 2,938.16 2,970.74 16,173.2M
2023-07-12 2,951.70 2,954.37 2,926.55 2,929.08 16,312.6M
2023-07-11 2,939.46 2,952.81 2,929.23 2,952.60 13,693.5M
2023-07-10 2,935.74 2,944.62 2,921.50 2,932.89 14,131.1M
2023-07-07 2,932.12 2,940.54 2,919.56 2,925.26 15,133.0M
2023-07-06 2,948.83 2,960.42 2,934.66 2,940.20 15,124.9M
2023-07-05 2,971.26 2,971.78 2,950.46 2,954.89 17,180.1M
2023-07-04 2,965.48 2,980.52 2,960.63 2,977.82 17,201.5M
2023-07-03 2,943.27 2,971.57 2,943.27 2,966.50 18,090.8M
2023-06-30 2,911.82 2,945.93 2,910.19 2,936.20 16,324.6M
2023-06-29 2,914.02 2,928.96 2,911.79 2,916.01 14,992.7M
2023-06-28 2,910.17 2,921.73 2,879.75 2,916.81 16,080.1M
2023-06-27 2,884.79 2,919.44 2,880.74 2,914.74 16,391.4M
2023-06-26 2,899.03 2,910.81 2,876.12 2,881.90 17,156.3M
2023-06-21 2,951.58 2,956.88 2,919.26 2,919.26 16,772.8M
2023-06-20 2,966.39 2,970.90 2,954.68 2,961.90 17,678.6M
2023-06-19 2,974.09 2,974.21 2,964.68 2,970.00 18,781.2M
2023-06-16 2,950.00 2,976.18 2,949.43 2,974.03 19,001.4M
2023-06-15 2,917.97 2,946.11 2,912.83 2,946.11 18,077.4M
2023-06-14 2,914.23 2,928.67 2,909.49 2,918.98 16,429.0M
2023-06-13 2,898.72 2,909.79 2,888.86 2,907.52 15,815.9M
2023-06-12 2,885.52 2,913.28 2,876.49 2,903.78 17,124.1M
2023-06-09 2,865.92 2,889.68 2,860.89 2,889.68 16,972.9M
2023-06-08 2,860.95 2,877.20 2,848.11 2,864.67 14,364.6M
2023-06-07 2,877.43 2,879.76 2,855.82 2,864.39 13,323.9M
2023-06-06 2,913.85 2,919.07 2,871.11 2,876.01 16,098.8M
2023-06-05 2,927.23 2,928.67 2,910.04 2,917.14 14,752.7M
2023-06-02 2,905.12 2,928.15 2,904.81 2,923.05 16,272.4M
2023-06-01 2,887.11 2,916.35 2,885.10 2,897.29 16,474.5M
2023-05-31 2,908.44 2,909.40 2,881.42 2,895.88 16,103.4M
2023-05-30 2,912.45 2,925.86 2,882.09 2,917.36 16,276.9M
2023-05-29 2,923.59 2,930.51 2,909.42 2,918.56 16,277.4M
2023-05-26 2,907.38 2,920.48 2,887.40 2,914.22 14,368.0M
2023-05-25 2,907.87 2,917.56 2,880.62 2,910.20 15,107.5M
2023-05-24 2,925.37 2,939.84 2,908.10 2,912.34 13,957.2M
2023-05-23 2,967.29 2,969.63 2,933.17 2,933.17 14,090.4M
2023-05-22 2,948.60 2,974.20 2,946.78 2,967.82 14,399.4M
2023-05-19 2,945.73 2,967.30 2,935.34 2,952.98 15,003.8M
2023-05-18 2,951.26 2,963.35 2,939.14 2,952.14 16,043.8M
2023-05-17 2,936.78 2,954.31 2,931.89 2,947.48 14,973.8M
2023-05-16 2,953.14 2,959.89 2,934.98 2,942.40 16,190.2M
2023-05-15 2,913.41 2,950.27 2,900.45 2,950.27 18,162.0M
2023-05-12 2,946.09 2,957.98 2,916.14 2,916.18 17,257.4M
2023-05-11 2,963.03 2,964.79 2,949.16 2,950.31 17,155.8M
2023-05-10 2,962.62 2,966.39 2,944.03 2,958.04 19,825.5M
2023-05-09 3,005.96 3,008.49 2,967.18 2,967.18 23,543.3M
2023-05-08 2,982.74 3,005.31 2,982.74 3,004.83 21,963.5M
2023-05-05 3,006.57 3,006.57 2,960.03 2,974.22 19,578.0M
2023-05-04 3,001.08 3,014.86 2,996.71 3,007.46 22,047.6M
2023-04-28 2,981.26 3,014.62 2,981.26 3,014.15 20,492.5M
2023-04-27 2,960.98 2,999.93 2,958.28 2,985.03 18,059.5M
2023-04-26 2,954.10 2,982.13 2,950.66 2,969.25 18,992.6M
2023-04-25 2,985.39 2,992.00 2,929.43 2,962.20 20,613.0M
2023-04-24 3,017.02 3,018.04 2,972.74 2,984.10 19,529.8M
2023-04-21 3,077.57 3,078.31 3,018.72 3,018.72 21,624.5M
2023-04-20 3,084.96 3,085.33 3,065.87 3,080.94 19,842.2M
2023-04-19 3,111.14 3,115.25 3,084.79 3,089.08 18,652.3M
2023-04-18 3,105.18 3,113.87 3,095.61 3,111.90 17,703.1M
2023-04-17 3,074.55 3,110.17 3,074.43 3,110.17 20,497.5M
2023-04-14 3,055.64 3,076.19 3,052.13 3,074.61 18,791.1M
2023-04-13 3,060.72 3,070.70 3,040.59 3,047.33 18,655.5M
2023-04-12 3,063.91 3,071.47 3,057.36 3,064.39 18,604.8M
2023-04-11 3,065.04 3,066.38 3,045.34 3,061.13 18,084.0M
2023-04-10 3,082.18 3,082.18 3,056.34 3,063.10 20,216.2M
2023-04-07 3,066.80 3,079.90 3,062.03 3,078.24 16,656.1M
2023-04-06 3,049.98 3,069.31 3,047.05 3,067.21 19,675.7M
2023-04-04 3,052.59 3,058.69 3,042.69 3,057.29 21,253.8M
2023-04-03 3,041.22 3,054.63 3,036.78 3,051.48 19,661.2M
2023-03-31 3,021.01 3,035.48 3,019.26 3,032.84 16,144.8M
2023-03-30 2,991.84 3,018.58 2,978.99 3,017.33 16,876.9M
2023-03-29 2,997.92 2,998.85 2,979.83 2,988.91 17,391.7M
2023-03-28 3,004.22 3,008.08 2,985.91 2,988.73 17,265.5M
2023-03-27 3,004.80 3,004.80 2,981.23 2,998.33 18,750.1M
2023-03-24 3,018.33 3,018.33 3,003.66 3,009.58 17,932.4M
2023-03-23 2,995.70 3,020.86 2,990.95 3,020.86 17,184.6M
2023-03-22 3,003.60 3,015.44 2,992.71 3,002.04 16,436.7M
2023-03-21 2,973.56 2,995.86 2,968.61 2,995.86 16,433.5M
2023-03-20 2,976.60 2,989.21 2,963.86 2,967.57 20,365.8M
2023-03-17 2,973.06 3,001.23 2,964.17 2,973.03 18,224.9M
2023-03-16 2,983.77 2,990.09 2,951.76 2,954.51 17,833.3M
2023-03-15 3,004.51 3,014.57 2,998.39 3,000.99 16,713.5M
2023-03-14 3,007.99 3,007.99 2,960.21 2,991.20 17,812.3M
2023-03-13 2,978.08 3,010.36 2,978.08 3,010.36 16,092.9M
2023-03-10 3,004.26 3,010.31 2,979.32 2,980.25 15,173.3M
2023-03-09 3,032.63 3,038.02 3,007.34 3,022.76 14,135.3M
2023-03-08 3,020.81 3,032.10 3,013.84 3,029.38 14,321.0M
2023-03-07 3,072.74 3,086.66 3,032.78 3,032.92 20,095.7M
2023-03-06 3,071.96 3,079.51 3,049.87 3,074.46 18,650.8M
2023-03-03 3,064.70 3,070.93 3,046.55 3,068.76 17,895.5M
2023-03-02 3,064.45 3,073.32 3,056.53 3,059.26 17,862.2M
2023-03-01 3,047.70 3,071.10 3,037.51 3,067.90 16,190.7M
2023-02-28 3,037.70 3,047.77 3,015.15 3,047.23 14,179.2M
2023-02-27 3,027.33 3,049.85 3,024.19 3,031.58 14,798.4M
2023-02-24 3,055.96 3,056.98 3,023.67 3,037.25 13,346.5M
2023-02-23 3,061.81 3,071.53 3,043.16 3,057.52 14,743.6M
2023-02-22 3,055.03 3,072.83 3,051.26 3,057.94 14,855.2M
2023-02-21 3,052.04 3,074.19 3,048.07 3,068.28 19,165.8M
2023-02-20 2,999.00 3,051.67 2,993.09 3,050.29 17,693.7M
2023-02-17 3,016.29 3,035.39 2,995.44 2,996.72 15,713.1M
2023-02-16 3,062.53 3,079.84 3,000.65 3,019.69 21,005.1M
2023-02-15 3,070.86 3,075.02 3,055.82 3,062.31 15,888.4M
2023-02-14 3,064.95 3,072.17 3,056.78 3,070.15 16,442.5M
2023-02-13 3,027.32 3,063.03 3,027.32 3,060.01 16,826.9M
2023-02-10 3,040.94 3,044.61 3,016.93 3,029.88 14,861.7M
2023-02-09 2,997.73 3,045.38 2,994.91 3,045.38 14,844.3M
2023-02-08 3,022.20 3,027.58 3,001.31 3,002.79 13,649.0M
2023-02-07 3,017.22 3,020.74 3,004.40 3,018.89 14,555.1M
2023-02-06 3,017.84 3,023.75 2,997.65 3,011.09 14,787.2M
2023-02-03 3,044.98 3,044.98 3,004.00 3,035.03 16,684.7M
2023-02-02 3,051.56 3,065.02 3,039.50 3,054.91 18,435.5M
2023-02-01 3,020.54 3,046.86 3,008.41 3,046.86 19,647.3M
2023-01-31 3,020.34 3,032.11 3,009.99 3,014.36 17,093.6M
2023-01-30 3,049.44 3,051.80 3,022.00 3,024.58 19,673.8M
2023-01-20 2,993.44 3,011.37 2,993.44 3,008.25 14,344.2M
2023-01-19 2,970.05 2,985.85 2,959.27 2,985.85 12,097.3M
2023-01-18 2,977.97 2,984.21 2,969.39 2,971.41 11,532.4M
2023-01-17 2,973.89 2,978.57 2,960.71 2,972.52 12,113.4M
2023-01-16 2,932.91 2,989.00 2,931.77 2,970.43 15,493.9M
2023-01-13 2,914.89 2,931.90 2,912.42 2,931.90 11,904.9M
2023-01-12 2,912.09 2,920.67 2,901.44 2,906.69 12,116.1M
2023-01-11 2,921.54 2,932.17 2,905.56 2,906.71 13,472.1M
2023-01-10 2,917.58 2,924.69 2,906.57 2,918.70 13,225.5M
2023-01-09 2,908.06 2,922.71 2,904.34 2,915.69 14,996.8M
2023-01-06 2,881.62 2,910.80 2,879.06 2,894.74 14,456.0M
2023-01-05 2,851.33 2,884.43 2,848.40 2,881.36 13,474.1M
2023-01-04 2,853.78 2,855.55 2,830.02 2,842.93 14,319.6M
2023-01-03 2,821.30 2,857.18 2,807.52 2,853.94 14,682.5M