SSE Misc Sub

SSEN
🏛️ china →
3,386.32
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
2022-12-30 2,509.69 2,530.56 2,508.55 2,522.74 5,152.1M
2022-12-29 2,505.86 2,507.96 2,487.01 2,501.62 4,998.9M
2022-12-28 2,507.31 2,527.39 2,504.38 2,516.39 5,101.9M
2022-12-27 2,494.51 2,515.01 2,490.36 2,511.38 5,445.1M
2022-12-26 2,493.38 2,497.94 2,476.80 2,479.21 4,818.8M
2022-12-23 2,480.03 2,504.84 2,478.41 2,490.26 4,412.9M
2022-12-22 2,498.78 2,514.31 2,481.87 2,490.46 5,026.8M
2022-12-21 2,482.40 2,494.89 2,477.50 2,482.55 4,260.7M
2022-12-20 2,498.13 2,506.87 2,468.48 2,476.67 5,302.8M
2022-12-19 2,548.02 2,554.76 2,495.66 2,504.60 6,398.1M
2022-12-16 2,523.28 2,554.54 2,523.28 2,550.78 5,464.6M
2022-12-15 2,543.94 2,549.93 2,524.25 2,529.71 4,952.5M
2022-12-14 2,547.69 2,556.53 2,533.47 2,546.35 5,662.6M
2022-12-13 2,540.40 2,557.71 2,540.40 2,547.34 6,007.3M
2022-12-12 2,559.44 2,562.71 2,535.20 2,537.02 7,105.7M
2022-12-09 2,564.11 2,577.72 2,546.55 2,568.38 8,186.9M
2022-12-08 2,553.26 2,569.73 2,548.19 2,564.58 6,806.8M
2022-12-07 2,567.45 2,582.27 2,546.13 2,556.63 8,302.0M
2022-12-06 2,566.89 2,585.32 2,556.69 2,571.32 8,550.0M
2022-12-05 2,529.09 2,576.35 2,527.92 2,575.32 10,672.3M
2022-12-02 2,518.57 2,522.94 2,498.81 2,503.92 6,784.4M
2022-12-01 2,552.61 2,561.84 2,518.44 2,520.06 8,715.7M
2022-11-30 2,511.55 2,537.31 2,508.95 2,525.39 8,912.1M
2022-11-29 2,454.90 2,527.25 2,454.90 2,521.94 9,542.2M
2022-11-28 2,433.64 2,444.63 2,408.93 2,442.79 6,672.8M
2022-11-25 2,431.71 2,474.48 2,430.50 2,469.03 7,094.0M
2022-11-24 2,449.52 2,456.70 2,429.30 2,432.14 5,056.0M
2022-11-23 2,434.15 2,461.06 2,432.95 2,441.98 7,363.4M
2022-11-22 2,409.78 2,452.82 2,409.18 2,438.10 7,694.2M
2022-11-21 2,410.48 2,410.73 2,390.50 2,408.29 5,214.4M
2022-11-18 2,438.84 2,444.86 2,422.12 2,422.13 6,485.3M
2022-11-17 2,432.19 2,437.91 2,418.64 2,436.74 6,049.9M
2022-11-16 2,445.64 2,453.70 2,435.09 2,437.23 6,179.9M
2022-11-15 2,423.67 2,459.66 2,417.72 2,444.84 6,858.0M
2022-11-14 2,420.55 2,448.05 2,420.55 2,424.38 7,763.9M
2022-11-11 2,393.32 2,425.16 2,374.70 2,404.50 8,816.9M
2022-11-10 2,338.18 2,357.42 2,331.49 2,354.26 5,101.4M
2022-11-09 2,357.04 2,365.10 2,348.16 2,350.19 4,370.4M
2022-11-08 2,363.58 2,364.10 2,347.40 2,357.96 5,333.8M
2022-11-07 2,348.64 2,371.42 2,344.89 2,364.21 6,328.0M
2022-11-04 2,305.09 2,367.38 2,305.09 2,359.86 7,015.1M
2022-11-03 2,304.20 2,310.25 2,295.50 2,305.82 4,816.5M
2022-11-02 2,300.17 2,326.14 2,293.66 2,316.98 6,712.9M
2022-11-01 2,267.25 2,308.23 2,267.23 2,308.22 7,383.0M
2022-10-31 2,270.50 2,283.92 2,253.66 2,261.74 6,306.2M
2022-10-28 2,309.24 2,316.62 2,278.15 2,282.95 5,684.1M
2022-10-27 2,321.60 2,333.58 2,314.98 2,315.54 5,516.0M
2022-10-26 2,317.55 2,340.88 2,312.02 2,318.02 5,624.5M
2022-10-25 2,317.60 2,335.83 2,302.12 2,316.80 5,514.3M
2022-10-24 2,365.67 2,377.93 2,311.00 2,317.45 6,536.1M
2022-10-21 2,375.68 2,381.19 2,358.46 2,364.86 5,162.5M
2022-10-20 2,367.45 2,389.10 2,362.07 2,370.28 4,679.6M
2022-10-19 2,392.38 2,401.40 2,375.69 2,375.90 4,352.1M
2022-10-18 2,416.58 2,416.67 2,389.94 2,395.87 4,768.2M
2022-10-17 2,387.15 2,409.44 2,385.38 2,406.68 5,318.0M
2022-10-14 2,378.09 2,404.43 2,377.59 2,392.78 5,940.6M
2022-10-13 2,366.83 2,377.49 2,357.35 2,367.40 5,014.8M
2022-10-12 2,348.88 2,375.31 2,332.25 2,374.96 5,236.2M
2022-10-11 2,355.92 2,358.06 2,339.34 2,349.93 4,498.0M
2022-10-10 2,371.67 2,375.55 2,349.18 2,351.43 5,856.6M
2022-09-30 2,370.90 2,387.30 2,367.63 2,376.97 4,393.2M
2022-09-29 2,402.52 2,406.43 2,360.65 2,368.46 5,386.0M
2022-09-28 2,401.80 2,407.04 2,389.31 2,390.76 4,895.3M
2022-09-27 2,390.60 2,407.49 2,385.10 2,405.04 4,818.2M
2022-09-26 2,408.62 2,423.24 2,388.62 2,389.07 5,891.1M
2022-09-23 2,411.92 2,436.30 2,411.00 2,420.27 5,555.3M
2022-09-22 2,408.10 2,420.52 2,405.14 2,414.79 4,891.7M
2022-09-21 2,415.21 2,432.19 2,396.96 2,420.79 4,874.3M
2022-09-20 2,435.49 2,437.23 2,413.15 2,417.38 4,595.1M
2022-09-19 2,429.09 2,438.06 2,417.55 2,427.52 5,387.3M
2022-09-16 2,476.80 2,477.34 2,427.75 2,427.75 7,274.7M
2022-09-15 2,485.69 2,498.96 2,468.95 2,482.56 6,859.6M
2022-09-14 2,467.88 2,489.62 2,466.01 2,478.14 5,533.5M
2022-09-13 2,494.88 2,506.78 2,482.75 2,493.11 6,687.5M
2022-09-09 2,465.49 2,496.25 2,461.69 2,490.08 6,514.3M
2022-09-08 2,465.06 2,472.96 2,459.66 2,460.71 6,219.6M
2022-09-07 2,463.40 2,466.36 2,454.65 2,464.70 6,250.0M
2022-09-06 2,459.46 2,472.14 2,458.35 2,469.52 7,123.8M
2022-09-05 2,440.89 2,455.20 2,429.55 2,454.92 6,189.9M
2022-09-02 2,454.27 2,461.61 2,438.01 2,446.47 5,305.7M
2022-09-01 2,460.10 2,471.50 2,449.55 2,451.64 6,013.6M
2022-08-31 2,446.35 2,482.20 2,444.53 2,468.18 7,899.0M
2022-08-30 2,442.51 2,457.17 2,438.32 2,453.21 6,218.5M
2022-08-29 2,435.29 2,445.16 2,428.27 2,443.76 5,894.3M
2022-08-26 2,457.57 2,465.46 2,446.51 2,453.85 5,975.8M
2022-08-25 2,428.52 2,462.40 2,426.45 2,459.40 7,075.8M
2022-08-24 2,440.32 2,456.65 2,422.63 2,423.82 7,505.7M
2022-08-23 2,445.76 2,451.37 2,429.11 2,437.43 5,850.9M
2022-08-22 2,428.65 2,452.22 2,428.65 2,445.47 5,404.5M
2022-08-19 2,433.61 2,451.26 2,433.55 2,435.79 5,264.4M
2022-08-18 2,453.65 2,454.73 2,433.43 2,436.86 4,734.3M
2022-08-17 2,441.92 2,461.55 2,427.87 2,459.10 5,978.2M
2022-08-16 2,444.96 2,453.04 2,433.56 2,437.48 5,350.8M
2022-08-15 2,451.08 2,462.07 2,438.26 2,442.86 5,571.0M
2022-08-12 2,450.54 2,464.94 2,447.80 2,459.09 5,635.4M
2022-08-11 2,418.81 2,461.48 2,414.61 2,458.53 5,717.4M
2022-08-10 2,421.81 2,427.04 2,401.69 2,409.01 4,054.6M
2022-08-09 2,426.32 2,428.99 2,418.72 2,422.85 4,207.4M
2022-08-08 2,425.19 2,435.06 2,416.46 2,424.31 4,165.9M
2022-08-05 2,414.69 2,438.08 2,406.58 2,435.99 4,601.7M
2022-08-04 2,401.89 2,413.32 2,394.44 2,412.13 4,633.7M
2022-08-03 2,410.07 2,425.00 2,388.68 2,389.47 5,598.7M
2022-08-02 2,442.25 2,442.25 2,391.05 2,409.29 7,551.8M
2022-08-01 2,463.04 2,465.89 2,447.36 2,459.04 5,078.4M
2022-07-29 2,493.38 2,503.13 2,464.18 2,469.31 5,040.8M
2022-07-28 2,500.32 2,515.36 2,493.50 2,494.46 4,833.8M
2022-07-27 2,507.26 2,507.26 2,491.00 2,494.25 4,202.5M
2022-07-26 2,502.63 2,516.51 2,500.68 2,510.61 4,778.3M
2022-07-25 2,496.45 2,503.62 2,490.02 2,497.75 4,708.5M
2022-07-22 2,489.33 2,508.45 2,482.32 2,498.51 5,094.3M
2022-07-21 2,512.15 2,512.15 2,486.21 2,486.21 5,864.7M
2022-07-20 2,506.23 2,518.28 2,502.56 2,516.53 5,632.6M
2022-07-19 2,487.49 2,501.15 2,478.26 2,496.84 6,044.5M
2022-07-18 2,453.24 2,487.11 2,453.24 2,486.14 6,789.0M
2022-07-15 2,481.39 2,493.91 2,447.51 2,447.51 7,733.7M
2022-07-14 2,537.80 2,537.80 2,505.14 2,519.25 7,245.9M
2022-07-13 2,571.29 2,573.87 2,542.06 2,550.09 7,198.6M
2022-07-12 2,587.30 2,593.12 2,569.91 2,574.06 7,689.3M
2022-07-11 2,606.78 2,608.30 2,596.95 2,603.70 7,295.8M
2022-07-08 2,622.55 2,627.63 2,611.09 2,613.76 6,552.9M
2022-07-07 2,612.20 2,621.73 2,603.24 2,610.18 6,955.5M
2022-07-06 2,641.33 2,641.33 2,602.42 2,612.30 8,308.3M
2022-07-05 2,647.26 2,662.49 2,628.83 2,646.50 8,816.8M
2022-07-04 2,631.55 2,644.05 2,621.58 2,642.36 6,895.7M
2022-07-01 2,648.09 2,649.59 2,629.01 2,633.50 6,284.3M
2022-06-30 2,629.57 2,662.93 2,628.51 2,648.74 7,911.2M
2022-06-29 2,641.59 2,655.15 2,626.53 2,629.01 9,346.7M
2022-06-28 2,635.90 2,650.34 2,621.70 2,646.85 8,054.3M
2022-06-27 2,634.99 2,649.88 2,631.44 2,638.65 8,106.0M
2022-06-24 2,617.75 2,633.52 2,610.50 2,624.86 7,754.0M
2022-06-23 2,579.81 2,621.73 2,579.81 2,619.58 7,963.7M
2022-06-22 2,606.70 2,606.94 2,577.54 2,577.54 7,655.3M
2022-06-21 2,590.48 2,619.22 2,584.41 2,608.08 8,201.6M
2022-06-20 2,591.92 2,603.28 2,576.92 2,590.57 8,360.5M
2022-06-17 2,573.04 2,608.64 2,565.07 2,597.95 9,446.7M
2022-06-16 2,630.63 2,632.13 2,588.34 2,589.42 11,449.1M
2022-06-15 2,586.61 2,672.25 2,586.36 2,633.84 14,777.5M
2022-06-14 2,521.41 2,585.78 2,513.79 2,583.91 10,796.9M
2022-06-13 2,554.63 2,558.08 2,523.95 2,539.99 10,089.5M
2022-06-10 2,539.91 2,584.14 2,537.76 2,580.25 10,838.8M
2022-06-09 2,553.24 2,569.66 2,545.98 2,555.49 10,522.3M
2022-06-08 2,542.52 2,556.71 2,528.79 2,554.00 9,764.6M
2022-06-07 2,526.34 2,547.35 2,518.53 2,538.54 8,823.6M
2022-06-06 2,511.91 2,527.56 2,495.87 2,525.74 8,481.8M
2022-06-02 2,509.64 2,514.64 2,501.44 2,512.93 7,110.3M
2022-06-01 2,519.77 2,527.53 2,506.68 2,517.99 8,088.6M
2022-05-31 2,498.73 2,525.80 2,492.64 2,521.19 8,159.6M
2022-05-30 2,511.47 2,513.77 2,495.24 2,502.74 8,235.5M
2022-05-27 2,496.01 2,510.78 2,489.82 2,501.78 8,351.2M
2022-05-26 2,482.80 2,494.20 2,464.51 2,487.07 8,251.8M
2022-05-25 2,466.53 2,481.64 2,466.11 2,480.29 8,055.0M
2022-05-24 2,504.14 2,511.62 2,465.62 2,467.22 9,112.3M
2022-05-23 2,508.62 2,509.77 2,493.53 2,502.89 7,425.0M
2022-05-20 2,478.29 2,507.50 2,477.14 2,505.79 7,971.9M
2022-05-19 2,451.84 2,471.52 2,448.68 2,469.29 7,098.2M
2022-05-18 2,494.25 2,494.25 2,467.47 2,476.72 7,178.3M
2022-05-17 2,484.06 2,493.42 2,468.77 2,490.79 7,999.5M
2022-05-16 2,499.36 2,500.37 2,472.56 2,480.14 7,793.1M
2022-05-13 2,479.12 2,494.23 2,476.35 2,492.06 7,734.4M
2022-05-12 2,464.07 2,481.22 2,457.03 2,468.64 7,616.3M
2022-05-11 2,475.40 2,503.34 2,473.99 2,478.01 9,630.9M
2022-05-10 2,432.47 2,479.56 2,424.85 2,474.27 8,478.3M
2022-05-09 2,448.55 2,463.28 2,442.27 2,456.72 6,895.6M
2022-05-06 2,472.04 2,477.03 2,449.79 2,455.84 8,290.2M
2022-05-05 2,499.57 2,513.83 2,495.02 2,504.11 8,594.0M
2022-04-29 2,479.62 2,516.95 2,458.33 2,509.34 9,192.7M
2022-04-28 2,448.63 2,479.36 2,445.79 2,473.95 8,020.7M
2022-04-27 2,433.13 2,462.00 2,428.19 2,459.93 8,874.1M
2022-04-26 2,473.29 2,493.12 2,443.19 2,451.55 8,499.4M
2022-04-25 2,529.49 2,542.80 2,471.60 2,471.66 9,578.8M
2022-04-22 2,534.54 2,583.97 2,534.36 2,574.99 7,451.8M
2022-04-21 2,562.04 2,585.15 2,540.17 2,549.36 8,525.8M
2022-04-20 2,591.31 2,596.46 2,564.99 2,571.77 7,621.1M
2022-04-19 2,590.64 2,599.44 2,578.28 2,593.19 7,650.9M
2022-04-18 2,629.20 2,629.20 2,594.33 2,600.82 7,808.5M
2022-04-15 2,638.55 2,666.25 2,637.78 2,652.04 8,286.8M
2022-04-14 2,648.07 2,663.06 2,641.10 2,650.44 8,180.4M
2022-04-13 2,643.83 2,660.77 2,633.42 2,633.42 8,879.1M
2022-04-12 2,615.44 2,656.56 2,602.13 2,652.13 9,360.4M
2022-04-11 2,659.50 2,659.50 2,609.19 2,616.14 9,072.5M
2022-04-08 2,653.13 2,670.72 2,634.84 2,668.28 8,428.5M
2022-04-07 2,683.58 2,697.73 2,651.19 2,653.50 8,422.7M
2022-04-06 2,667.76 2,699.36 2,666.98 2,693.22 9,699.4M
2022-04-01 2,633.52 2,680.58 2,632.15 2,680.58 8,978.5M
2022-03-31 2,629.08 2,665.41 2,625.02 2,647.72 9,093.7M
2022-03-30 2,601.89 2,640.49 2,600.24 2,640.31 8,395.2M
2022-03-29 2,594.44 2,604.49 2,584.96 2,591.67 6,769.6M
2022-03-28 2,560.58 2,599.95 2,545.28 2,593.10 7,384.0M
2022-03-25 2,591.53 2,610.68 2,578.03 2,578.76 6,585.5M
2022-03-24 2,581.23 2,603.67 2,572.93 2,592.40 6,021.8M
2022-03-23 2,600.86 2,602.47 2,579.05 2,594.98 6,841.1M
2022-03-22 2,572.85 2,612.48 2,570.20 2,600.17 7,643.5M
2022-03-21 2,595.51 2,596.27 2,563.68 2,580.07 7,254.0M
2022-03-18 2,545.74 2,603.20 2,539.22 2,598.40 8,552.3M
2022-03-17 2,558.70 2,581.32 2,535.95 2,550.57 9,248.7M
2022-03-16 2,464.00 2,531.66 2,423.68 2,522.42 9,837.7M
2022-03-15 2,528.21 2,528.21 2,437.33 2,437.50 10,522.4M
2022-03-14 2,566.11 2,593.65 2,546.62 2,546.62 7,283.6M
2022-03-11 2,552.82 2,600.95 2,525.78 2,595.15 7,898.4M
2022-03-10 2,598.88 2,602.24 2,572.73 2,572.73 6,896.9M
2022-03-09 2,607.34 2,613.33 2,492.12 2,556.71 9,837.4M
2022-03-08 2,656.57 2,662.93 2,597.72 2,603.18 8,753.6M
2022-03-07 2,701.31 2,701.31 2,650.68 2,658.49 7,676.0M
2022-03-04 2,726.75 2,727.68 2,707.25 2,716.43 8,108.4M
2022-03-03 2,734.35 2,746.39 2,732.94 2,740.22 8,281.5M
2022-03-02 2,723.58 2,732.11 2,718.77 2,727.94 5,852.6M
2022-03-01 2,718.55 2,739.68 2,712.91 2,736.91 5,927.6M
2022-02-28 2,715.27 2,716.79 2,692.37 2,713.71 6,613.3M
2022-02-25 2,721.73 2,740.41 2,708.20 2,716.13 6,665.3M
2022-02-24 2,752.12 2,753.82 2,700.33 2,712.39 9,421.2M
2022-02-23 2,766.72 2,769.57 2,754.36 2,765.63 6,344.8M
2022-02-22 2,775.89 2,776.06 2,751.72 2,762.79 6,238.1M
2022-02-21 2,794.27 2,795.31 2,768.86 2,792.63 6,395.5M
2022-02-18 2,762.32 2,798.55 2,761.32 2,798.55 5,909.2M
2022-02-17 2,778.81 2,791.96 2,770.11 2,772.46 5,440.0M
2022-02-16 2,769.99 2,789.53 2,769.57 2,779.64 5,076.5M
2022-02-15 2,762.21 2,770.13 2,745.78 2,758.26 5,384.2M
2022-02-14 2,813.20 2,813.20 2,761.55 2,769.55 7,002.9M
2022-02-11 2,796.24 2,841.07 2,795.18 2,820.19 7,957.0M
2022-02-10 2,784.32 2,803.38 2,771.87 2,803.34 7,851.2M
2022-02-09 2,778.41 2,790.62 2,767.95 2,782.51 7,990.3M
2022-02-08 2,734.96 2,779.43 2,733.18 2,778.49 8,773.6M
2022-02-07 2,717.73 2,745.88 2,714.48 2,740.91 6,933.2M
2022-01-28 2,710.42 2,719.36 2,678.48 2,679.97 5,945.3M
2022-01-27 2,724.16 2,725.79 2,697.09 2,698.08 5,892.4M
2022-01-26 2,727.11 2,737.28 2,709.70 2,730.54 5,240.0M
2022-01-25 2,767.31 2,769.34 2,720.77 2,720.77 6,759.3M
2022-01-24 2,778.75 2,788.77 2,764.85 2,780.56 5,623.1M
2022-01-21 2,798.57 2,803.75 2,776.80 2,784.90 6,514.4M
2022-01-20 2,769.83 2,811.89 2,769.01 2,800.14 8,323.3M
2022-01-19 2,768.64 2,780.08 2,761.02 2,769.59 6,382.2M
2022-01-18 2,746.73 2,774.67 2,740.50 2,771.07 7,563.0M
2022-01-17 2,740.17 2,756.77 2,736.45 2,744.66 5,925.8M
2022-01-14 2,789.10 2,789.10 2,742.75 2,744.95 7,581.3M
2022-01-13 2,806.64 2,826.59 2,794.62 2,795.56 6,591.1M
2022-01-12 2,803.28 2,812.15 2,783.80 2,804.86 6,061.9M
2022-01-11 2,794.49 2,821.88 2,791.54 2,800.65 6,833.9M
2022-01-10 2,787.23 2,796.12 2,776.72 2,795.82 6,947.7M
2022-01-07 2,771.05 2,800.72 2,771.02 2,789.19 8,721.4M
2022-01-06 2,780.13 2,788.69 2,764.03 2,768.93 7,647.0M
2022-01-05 2,777.97 2,804.10 2,775.31 2,789.22 9,111.4M
2022-01-04 2,777.14 2,781.64 2,758.05 2,779.11 8,011.4M