SSE Materials EW

SSEMSEWI
🏛️ china →
4,145.99
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 2,788.58 2,817.97 2,787.87 2,813.02 1,387.1M
2023-12-28 2,743.44 2,804.08 2,742.49 2,797.28 1,909.6M
2023-12-27 2,728.12 2,743.16 2,708.07 2,739.29 1,245.9M
2023-12-26 2,728.50 2,740.88 2,719.11 2,727.93 1,031.7M
2023-12-25 2,716.24 2,736.48 2,713.04 2,730.99 1,003.3M
2023-12-22 2,690.03 2,736.14 2,671.03 2,722.51 1,646.3M
2023-12-21 2,666.68 2,694.65 2,650.77 2,689.38 1,341.1M
2023-12-20 2,693.87 2,708.45 2,677.78 2,678.70 1,253.3M
2023-12-19 2,689.68 2,699.77 2,673.10 2,689.81 1,025.3M
2023-12-18 2,718.84 2,722.19 2,687.60 2,692.37 1,143.6M
2023-12-15 2,744.36 2,764.01 2,725.59 2,728.81 1,298.7M
2023-12-14 2,759.82 2,772.09 2,734.28 2,734.28 1,152.0M
2023-12-13 2,780.53 2,780.53 2,738.81 2,738.81 1,364.6M
2023-12-12 2,779.74 2,786.39 2,764.68 2,785.35 1,288.4M
2023-12-11 2,755.20 2,790.39 2,727.08 2,785.86 1,970.8M
2023-12-08 2,780.07 2,789.22 2,769.03 2,770.39 1,752.7M
2023-12-07 2,793.99 2,793.99 2,761.53 2,779.26 1,255.1M
2023-12-06 2,776.21 2,813.92 2,774.94 2,796.63 1,279.0M
2023-12-05 2,819.65 2,824.16 2,778.69 2,779.87 1,282.6M
2023-12-04 2,832.04 2,851.59 2,832.04 2,833.78 1,582.7M
2023-12-01 2,825.00 2,825.00 2,802.15 2,816.34 1,091.5M
2023-11-30 2,837.41 2,839.49 2,812.79 2,825.18 1,018.9M
2023-11-29 2,856.12 2,860.99 2,836.55 2,839.65 1,128.9M
2023-11-28 2,841.69 2,852.35 2,823.95 2,850.79 864.4M
2023-11-27 2,849.46 2,855.19 2,826.33 2,843.50 1,003.8M
2023-11-24 2,873.36 2,873.37 2,847.09 2,852.71 905.4M
2023-11-23 2,851.26 2,878.20 2,845.20 2,876.04 903.2M
2023-11-22 2,884.41 2,887.84 2,852.33 2,852.33 977.7M
2023-11-21 2,886.33 2,911.30 2,885.75 2,889.52 1,385.3M
2023-11-20 2,874.41 2,885.54 2,850.83 2,880.95 1,021.6M
2023-11-17 2,866.46 2,875.23 2,853.63 2,873.99 962.1M
2023-11-16 2,899.00 2,899.00 2,868.11 2,870.69 1,004.4M
2023-11-15 2,897.04 2,911.16 2,895.51 2,905.25 1,387.6M
2023-11-14 2,881.60 2,891.88 2,865.99 2,874.17 1,069.3M
2023-11-13 2,864.70 2,880.87 2,846.48 2,880.87 1,128.6M
2023-11-10 2,871.07 2,871.96 2,851.56 2,861.97 881.6M
2023-11-09 2,862.22 2,888.81 2,861.56 2,878.26 1,095.7M
2023-11-08 2,892.07 2,892.07 2,852.38 2,867.60 1,265.7M
2023-11-07 2,899.18 2,905.98 2,879.44 2,897.23 1,181.7M
2023-11-06 2,901.69 2,912.91 2,890.37 2,905.20 1,584.4M
2023-11-03 2,883.03 2,907.65 2,881.67 2,886.83 1,056.0M
2023-11-02 2,916.87 2,922.54 2,880.39 2,881.34 977.7M
2023-11-01 2,923.84 2,923.84 2,902.59 2,912.23 1,019.8M
2023-10-31 2,916.83 2,929.36 2,900.64 2,920.73 1,075.1M
2023-10-30 2,891.52 2,928.53 2,891.05 2,921.33 1,465.9M
2023-10-27 2,838.32 2,905.58 2,829.98 2,893.45 1,311.2M
2023-10-26 2,831.90 2,851.35 2,812.11 2,848.06 1,155.9M
2023-10-25 2,832.61 2,862.15 2,832.61 2,843.83 1,668.4M
2023-10-24 2,781.17 2,808.02 2,770.65 2,804.98 1,509.9M
2023-10-23 2,839.93 2,839.93 2,763.96 2,775.98 1,353.8M
2023-10-20 2,846.68 2,873.77 2,845.26 2,850.42 1,160.0M
2023-10-19 2,883.18 2,888.03 2,853.74 2,854.81 1,190.3M
2023-10-18 2,929.57 2,929.69 2,891.89 2,894.48 1,277.1M
2023-10-17 2,938.69 2,938.69 2,917.03 2,929.07 966.1M
2023-10-16 2,964.77 2,967.79 2,926.45 2,934.20 1,047.5M
2023-10-13 2,979.89 2,979.89 2,945.02 2,957.91 889.4M
2023-10-12 2,957.84 2,999.49 2,957.84 2,994.73 1,009.7M
2023-10-11 2,976.14 2,980.02 2,941.81 2,946.08 988.7M
2023-10-10 2,986.82 2,998.44 2,965.73 2,967.00 921.6M
2023-10-09 2,985.18 2,991.72 2,960.63 2,983.88 1,023.1M
2023-09-28 2,997.06 3,008.73 2,988.39 2,994.53 1,056.7M
2023-09-27 2,990.94 3,023.32 2,990.06 2,997.96 1,043.2M
2023-09-26 3,012.69 3,018.46 2,992.39 2,992.39 893.0M
2023-09-25 3,032.04 3,037.74 3,013.44 3,015.80 989.5M
2023-09-22 3,023.78 3,036.85 3,004.63 3,035.07 1,331.9M
2023-09-21 3,051.14 3,061.46 3,027.21 3,027.24 1,090.4M
2023-09-20 3,067.00 3,073.22 3,059.62 3,059.86 885.8M
2023-09-19 3,071.61 3,079.32 3,063.34 3,073.49 1,018.4M
2023-09-18 3,066.43 3,080.10 3,044.16 3,075.01 1,158.2M
2023-09-15 3,096.85 3,104.53 3,062.58 3,076.30 1,648.1M
2023-09-14 3,074.63 3,090.91 3,069.77 3,083.53 1,267.1M
2023-09-13 3,083.35 3,097.90 3,056.93 3,073.28 1,019.9M
2023-09-12 3,094.06 3,099.10 3,083.35 3,084.67 916.0M
2023-09-11 3,072.24 3,107.81 3,064.31 3,091.09 1,246.0M
2023-09-08 3,071.70 3,081.73 3,056.42 3,065.51 863.9M
2023-09-07 3,114.33 3,115.24 3,076.31 3,076.42 1,097.2M
2023-09-06 3,118.88 3,124.24 3,099.95 3,118.37 1,050.6M
2023-09-05 3,128.01 3,129.35 3,106.00 3,122.50 1,291.1M
2023-09-04 3,078.47 3,147.22 3,078.47 3,138.77 2,436.6M
2023-09-01 3,020.48 3,071.89 3,020.48 3,061.86 1,562.2M
2023-08-31 3,041.72 3,053.43 3,011.17 3,014.91 1,230.1M
2023-08-30 3,050.92 3,065.36 3,030.90 3,042.45 1,424.1M
2023-08-29 2,998.34 3,053.04 2,994.53 3,043.01 1,643.3M
2023-08-28 3,113.54 3,116.54 2,996.41 3,005.28 2,052.8M
2023-08-25 2,986.96 3,005.57 2,969.04 2,978.45 1,261.3M
2023-08-24 2,975.39 3,017.86 2,966.94 2,991.81 1,356.3M
2023-08-23 3,022.33 3,022.49 2,966.67 2,966.67 1,064.8M
2023-08-22 3,018.15 3,036.89 2,982.35 3,021.12 1,415.9M
2023-08-21 3,043.90 3,060.52 3,011.79 3,011.79 987.0M
2023-08-18 3,089.40 3,101.47 3,050.02 3,050.02 935.9M
2023-08-17 3,060.71 3,092.92 3,035.64 3,087.59 1,063.7M
2023-08-16 3,090.99 3,103.20 3,074.58 3,074.58 902.7M
2023-08-15 3,125.99 3,132.89 3,077.93 3,101.75 1,017.9M
2023-08-14 3,115.58 3,132.92 3,088.97 3,127.57 1,216.5M
2023-08-11 3,195.35 3,198.65 3,137.88 3,137.88 1,229.0M
2023-08-10 3,184.94 3,203.05 3,178.85 3,193.87 934.1M
2023-08-09 3,190.24 3,193.72 3,177.83 3,188.01 1,112.5M
2023-08-08 3,185.77 3,209.94 3,162.05 3,201.31 1,341.9M
2023-08-07 3,196.29 3,200.48 3,178.65 3,187.79 1,257.4M
2023-08-04 3,217.65 3,236.29 3,200.80 3,202.42 1,582.9M
2023-08-03 3,197.44 3,206.72 3,183.64 3,204.03 1,431.9M
2023-08-02 3,239.49 3,246.64 3,209.01 3,217.06 1,891.1M
2023-08-01 3,227.72 3,247.80 3,211.30 3,238.03 2,391.3M
2023-07-31 3,210.97 3,243.41 3,210.97 3,218.45 2,020.4M
2023-07-28 3,149.14 3,195.85 3,142.37 3,191.80 2,037.5M
2023-07-27 3,180.47 3,195.87 3,156.72 3,161.36 1,792.1M
2023-07-26 3,162.44 3,181.58 3,161.78 3,181.36 1,668.9M
2023-07-25 3,120.54 3,159.38 3,120.54 3,158.14 2,047.9M
2023-07-24 3,122.26 3,122.26 3,085.71 3,088.56 1,065.1M
2023-07-21 3,115.66 3,145.05 3,102.97 3,126.66 1,210.2M
2023-07-20 3,120.46 3,157.60 3,119.09 3,123.26 1,570.2M
2023-07-19 3,115.61 3,121.82 3,099.10 3,118.59 1,337.2M
2023-07-18 3,096.17 3,122.78 3,088.08 3,113.15 1,274.7M
2023-07-17 3,103.08 3,103.08 3,079.60 3,092.03 1,559.9M
2023-07-14 3,132.71 3,138.72 3,109.20 3,110.80 1,449.8M
2023-07-13 3,117.10 3,140.27 3,117.10 3,126.78 1,932.6M
2023-07-12 3,092.55 3,118.18 3,084.96 3,094.94 1,632.2M
2023-07-11 3,081.42 3,097.94 3,058.84 3,096.50 1,593.7M
2023-07-10 3,066.19 3,094.42 3,066.19 3,080.74 1,815.2M
2023-07-07 3,057.78 3,076.92 3,029.69 3,057.70 2,270.0M
2023-07-06 3,106.24 3,106.24 3,062.86 3,071.44 2,261.8M
2023-07-05 3,073.88 3,114.51 3,069.42 3,111.61 2,959.3M
2023-07-04 3,101.71 3,104.78 3,070.60 3,079.24 1,854.0M
2023-07-03 3,050.87 3,088.84 3,050.87 3,083.84 1,499.8M
2023-06-30 3,003.34 3,053.02 2,999.78 3,040.33 1,024.0M
2023-06-29 3,023.89 3,027.60 3,009.51 3,011.54 896.5M
2023-06-28 3,032.11 3,032.11 2,997.56 3,030.44 909.2M
2023-06-27 2,979.58 3,036.12 2,975.10 3,031.16 1,221.2M
2023-06-26 2,976.53 3,007.58 2,968.56 2,977.15 1,064.5M
2023-06-21 3,024.67 3,041.58 2,989.86 2,989.86 1,084.6M
2023-06-20 3,042.09 3,050.68 3,021.03 3,033.26 1,161.1M
2023-06-19 3,094.14 3,094.29 3,048.36 3,050.64 1,331.5M
2023-06-16 3,083.20 3,099.72 3,079.47 3,094.66 1,411.1M
2023-06-15 3,047.38 3,082.62 3,030.31 3,081.93 1,410.2M
2023-06-14 3,051.80 3,068.34 3,042.37 3,050.82 1,362.5M
2023-06-13 3,049.61 3,060.48 3,037.17 3,045.23 899.8M
2023-06-12 3,046.25 3,065.27 3,023.01 3,053.44 1,145.1M
2023-06-09 3,055.43 3,060.93 3,036.59 3,051.86 1,236.7M
2023-06-08 3,024.64 3,059.33 3,023.38 3,048.20 1,020.0M
2023-06-07 3,056.00 3,066.22 3,021.45 3,031.19 942.2M
2023-06-06 3,083.88 3,102.54 3,051.30 3,055.96 1,374.4M
2023-06-05 3,103.13 3,103.13 3,072.35 3,081.05 1,173.5M
2023-06-02 3,030.96 3,110.59 3,030.96 3,108.73 1,901.2M
2023-06-01 3,011.86 3,042.60 3,005.60 3,023.07 1,422.6M
2023-05-31 3,026.06 3,029.76 2,999.47 3,018.36 1,281.5M
2023-05-30 3,040.62 3,044.82 2,991.08 3,030.28 1,271.5M
2023-05-29 3,072.20 3,076.98 3,034.16 3,043.96 1,098.4M
2023-05-26 3,052.70 3,073.21 3,023.95 3,066.01 965.9M
2023-05-25 3,081.13 3,083.36 3,031.62 3,057.44 1,398.7M
2023-05-24 3,104.71 3,121.91 3,088.52 3,094.12 1,109.5M
2023-05-23 3,143.23 3,143.23 3,110.73 3,110.73 1,113.9M
2023-05-22 3,121.46 3,148.09 3,115.27 3,147.39 1,094.2M
2023-05-19 3,119.74 3,126.58 3,090.22 3,119.23 1,220.0M
2023-05-18 3,162.60 3,166.77 3,119.46 3,132.59 1,175.0M
2023-05-17 3,160.41 3,174.36 3,153.46 3,160.80 1,098.7M
2023-05-16 3,194.78 3,194.94 3,162.42 3,170.62 1,218.5M
2023-05-15 3,142.45 3,192.29 3,141.80 3,192.28 1,645.5M
2023-05-12 3,198.48 3,198.48 3,139.19 3,143.06 1,922.8M
2023-05-11 3,238.04 3,239.17 3,209.81 3,213.32 1,376.7M
2023-05-10 3,235.01 3,258.00 3,227.25 3,239.27 1,435.6M
2023-05-09 3,277.80 3,296.14 3,234.67 3,236.58 2,358.8M
2023-05-08 3,231.22 3,279.68 3,231.14 3,275.30 2,110.0M
2023-05-05 3,272.15 3,273.04 3,212.49 3,231.48 1,716.5M
2023-05-04 3,273.91 3,292.57 3,261.62 3,272.16 2,018.0M
2023-04-28 3,266.47 3,294.29 3,257.62 3,274.55 1,775.1M
2023-04-27 3,257.36 3,291.86 3,239.00 3,273.70 1,505.1M
2023-04-26 3,230.52 3,284.48 3,216.94 3,269.07 1,624.7M
2023-04-25 3,301.70 3,317.27 3,211.80 3,248.49 1,952.9M
2023-04-24 3,350.77 3,352.10 3,276.13 3,287.64 2,008.5M
2023-04-21 3,426.00 3,426.00 3,354.34 3,355.13 1,961.0M
2023-04-20 3,481.67 3,481.92 3,414.03 3,431.28 2,118.4M
2023-04-19 3,519.35 3,529.75 3,485.37 3,492.29 2,099.9M
2023-04-18 3,520.35 3,531.87 3,501.64 3,511.09 1,639.8M
2023-04-17 3,463.50 3,522.49 3,459.52 3,522.49 2,411.6M
2023-04-14 3,455.42 3,487.62 3,455.42 3,477.10 1,968.1M
2023-04-13 3,459.52 3,467.08 3,428.67 3,437.75 1,850.5M
2023-04-12 3,455.82 3,479.97 3,443.35 3,463.19 2,100.2M
2023-04-11 3,414.02 3,453.15 3,397.91 3,453.15 2,025.6M
2023-04-10 3,418.65 3,437.53 3,402.71 3,419.27 1,472.4M
2023-04-07 3,409.23 3,439.94 3,404.44 3,420.25 1,352.2M
2023-04-06 3,402.46 3,417.49 3,391.01 3,414.23 1,797.9M
2023-04-04 3,418.65 3,418.65 3,390.63 3,401.66 1,642.3M
2023-04-03 3,413.91 3,421.58 3,398.08 3,417.37 1,668.3M
2023-03-31 3,395.82 3,434.71 3,392.85 3,417.47 1,663.7M
2023-03-30 3,372.71 3,396.02 3,349.77 3,394.89 1,639.9M
2023-03-29 3,414.80 3,421.65 3,373.69 3,377.83 1,633.7M
2023-03-28 3,436.97 3,452.93 3,400.11 3,404.38 1,630.7M
2023-03-27 3,427.27 3,427.27 3,397.87 3,421.96 1,743.9M
2023-03-24 3,440.25 3,440.25 3,418.81 3,427.09 1,401.2M
2023-03-23 3,420.25 3,441.07 3,410.35 3,440.65 1,646.3M
2023-03-22 3,434.56 3,450.21 3,413.05 3,426.21 1,450.5M
2023-03-21 3,404.63 3,435.90 3,397.90 3,434.84 1,591.6M
2023-03-20 3,411.99 3,419.69 3,395.21 3,403.00 1,892.2M
2023-03-17 3,405.09 3,431.22 3,391.12 3,401.27 1,713.8M
2023-03-16 3,456.48 3,459.64 3,389.06 3,390.88 2,198.8M
2023-03-15 3,477.39 3,495.86 3,477.39 3,479.87 1,434.3M
2023-03-14 3,505.90 3,517.21 3,437.84 3,466.30 1,960.4M
2023-03-13 3,484.69 3,516.43 3,473.10 3,503.18 1,787.2M
2023-03-10 3,523.85 3,524.99 3,480.36 3,481.79 1,626.2M
2023-03-09 3,575.12 3,577.56 3,530.94 3,542.86 1,379.6M
2023-03-08 3,556.74 3,564.93 3,540.36 3,563.25 1,546.5M
2023-03-07 3,613.60 3,647.92 3,579.38 3,580.19 2,038.4M
2023-03-06 3,633.52 3,636.31 3,584.83 3,617.13 1,758.1M
2023-03-03 3,637.92 3,641.07 3,612.71 3,629.36 1,467.0M
2023-03-02 3,638.68 3,651.31 3,627.01 3,636.27 1,852.7M
2023-03-01 3,621.23 3,647.92 3,613.44 3,647.91 1,763.0M
2023-02-28 3,616.82 3,620.78 3,580.48 3,617.76 1,455.8M
2023-02-27 3,602.03 3,642.26 3,587.90 3,613.43 1,876.7M
2023-02-24 3,641.11 3,643.09 3,597.89 3,616.94 1,684.3M
2023-02-23 3,634.78 3,655.93 3,627.07 3,647.54 1,543.6M
2023-02-22 3,651.56 3,668.67 3,629.93 3,639.29 1,849.7M
2023-02-21 3,618.87 3,681.60 3,617.47 3,671.48 3,274.1M
2023-02-20 3,534.96 3,614.21 3,529.33 3,614.21 2,392.6M
2023-02-17 3,526.71 3,566.31 3,526.71 3,528.29 1,682.6M
2023-02-16 3,602.20 3,610.19 3,501.78 3,528.36 2,199.1M
2023-02-15 3,625.80 3,638.07 3,586.74 3,594.57 1,866.3M
2023-02-14 3,597.69 3,637.71 3,595.55 3,620.81 2,113.5M
2023-02-13 3,567.61 3,597.56 3,563.47 3,590.89 1,614.7M
2023-02-10 3,587.43 3,595.93 3,555.92 3,571.40 1,505.3M
2023-02-09 3,546.48 3,595.36 3,541.35 3,595.17 1,385.6M
2023-02-08 3,584.45 3,585.98 3,549.55 3,552.54 1,385.7M
2023-02-07 3,569.25 3,585.52 3,553.18 3,583.33 1,596.0M
2023-02-06 3,584.28 3,584.28 3,541.97 3,563.91 1,906.5M
2023-02-03 3,638.66 3,638.66 3,566.83 3,618.04 2,292.2M
2023-02-02 3,654.35 3,664.41 3,636.44 3,653.73 2,392.0M
2023-02-01 3,595.11 3,657.59 3,594.98 3,655.32 3,566.4M
2023-01-31 3,541.44 3,593.91 3,536.59 3,582.26 2,309.2M
2023-01-30 3,569.05 3,583.62 3,548.20 3,551.22 2,877.1M
2023-01-20 3,476.04 3,528.73 3,476.04 3,525.57 2,262.3M
2023-01-19 3,438.33 3,468.21 3,425.38 3,468.19 1,301.2M
2023-01-18 3,433.09 3,451.94 3,432.17 3,441.82 1,334.8M
2023-01-17 3,428.90 3,434.54 3,413.14 3,428.59 1,175.8M
2023-01-16 3,389.87 3,447.18 3,389.57 3,429.07 1,748.1M
2023-01-13 3,387.99 3,399.42 3,361.57 3,384.53 1,285.6M
2023-01-12 3,393.97 3,410.92 3,365.06 3,372.88 1,397.6M
2023-01-11 3,395.35 3,412.04 3,379.87 3,383.95 1,474.7M
2023-01-10 3,398.41 3,398.83 3,369.39 3,389.13 1,664.4M
2023-01-09 3,367.06 3,409.58 3,366.38 3,401.48 2,442.9M
2023-01-06 3,322.90 3,375.09 3,320.68 3,346.82 1,385.5M
2023-01-05 3,311.42 3,339.43 3,309.48 3,325.96 1,339.3M
2023-01-04 3,316.66 3,326.16 3,289.10 3,299.18 1,323.5M
2023-01-03 3,273.89 3,328.83 3,252.78 3,322.63 1,511.2M