SSE New Comp

SSECI
🏛️ china →
3,235.60
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 2,605.99 2,615.95 2,604.00 2,609.98 20,676.6M
2022-12-29 2,599.40 2,607.24 2,589.03 2,596.84 20,505.9M
2022-12-28 2,609.45 2,617.94 2,601.68 2,608.43 21,380.5M
2022-12-27 2,600.29 2,617.45 2,597.35 2,615.32 21,228.9M
2022-12-26 2,575.33 2,595.28 2,574.61 2,589.98 19,673.0M
2022-12-23 2,567.28 2,586.81 2,561.24 2,573.36 18,403.7M
2022-12-22 2,606.98 2,615.80 2,572.15 2,580.47 21,492.2M
2022-12-21 2,600.66 2,606.97 2,585.62 2,592.27 18,076.8M
2022-12-20 2,618.10 2,619.63 2,586.43 2,596.80 20,905.8M
2022-12-19 2,674.19 2,678.38 2,615.70 2,625.00 26,835.2M
2022-12-16 2,666.43 2,682.69 2,662.61 2,676.34 24,789.2M
2022-12-15 2,684.28 2,685.89 2,668.41 2,677.04 23,032.9M
2022-12-14 2,685.41 2,694.96 2,676.99 2,683.71 25,354.0M
2022-12-13 2,686.15 2,692.73 2,679.43 2,683.53 27,552.2M
2022-12-12 2,700.05 2,700.77 2,683.74 2,685.82 32,049.7M
2022-12-09 2,701.13 2,713.80 2,689.10 2,709.43 36,011.0M
2022-12-08 2,700.19 2,709.24 2,692.79 2,701.33 30,675.4M
2022-12-07 2,707.73 2,725.62 2,693.97 2,703.23 34,053.1M
2022-12-06 2,703.75 2,724.53 2,699.36 2,714.16 35,838.8M
2022-12-05 2,688.25 2,714.89 2,684.13 2,713.51 43,057.6M
2022-12-02 2,670.19 2,678.93 2,661.11 2,666.44 29,201.5M
2022-12-01 2,693.39 2,702.19 2,673.54 2,674.33 36,685.5M
2022-11-30 2,653.95 2,668.47 2,650.54 2,662.39 35,711.5M
2022-11-29 2,615.69 2,662.93 2,615.69 2,661.02 37,608.4M
2022-11-28 2,581.12 2,602.22 2,563.74 2,600.83 29,196.6M
2022-11-25 2,606.65 2,628.61 2,600.32 2,620.38 29,802.9M
2022-11-24 2,622.42 2,630.15 2,606.15 2,609.91 25,421.1M
2022-11-23 2,606.06 2,625.93 2,598.08 2,616.33 31,276.5M
2022-11-22 2,605.64 2,634.29 2,598.93 2,609.61 31,253.6M
2022-11-21 2,600.41 2,606.50 2,581.93 2,606.33 24,443.9M
2022-11-18 2,633.10 2,641.57 2,616.35 2,616.64 28,534.2M
2022-11-17 2,628.21 2,632.00 2,608.11 2,632.00 27,267.8M
2022-11-16 2,647.37 2,657.63 2,631.92 2,635.83 29,077.8M
2022-11-15 2,603.00 2,649.04 2,597.38 2,647.74 31,847.4M
2022-11-14 2,619.64 2,637.01 2,598.00 2,604.91 34,913.6M
2022-11-11 2,618.62 2,633.91 2,593.78 2,608.16 39,026.2M
2022-11-10 2,561.12 2,574.92 2,553.67 2,564.89 25,603.5M
2022-11-09 2,588.86 2,596.87 2,573.41 2,575.06 22,306.1M
2022-11-08 2,599.69 2,600.52 2,574.49 2,588.89 24,522.5M
2022-11-07 2,587.50 2,608.92 2,580.39 2,600.13 30,639.8M
2022-11-04 2,531.85 2,603.35 2,531.85 2,594.22 31,543.2M
2022-11-03 2,518.48 2,537.54 2,515.54 2,532.53 24,827.6M
2022-11-02 2,501.12 2,550.50 2,496.30 2,537.23 31,092.5M
2022-11-01 2,449.44 2,508.36 2,447.13 2,508.36 30,790.2M
2022-10-31 2,444.05 2,471.80 2,437.20 2,444.35 28,979.2M
2022-10-28 2,506.41 2,512.53 2,457.39 2,463.26 28,135.1M
2022-10-27 2,538.63 2,548.94 2,518.85 2,519.86 25,316.4M
2022-10-26 2,515.40 2,558.30 2,515.40 2,533.94 25,579.6M
2022-10-25 2,508.32 2,535.85 2,487.29 2,514.33 24,454.1M
2022-10-24 2,563.66 2,588.77 2,504.97 2,515.42 28,554.3M
2022-10-21 2,566.43 2,581.13 2,557.07 2,567.20 23,214.1M
2022-10-20 2,559.05 2,593.70 2,545.86 2,563.90 23,140.7M
2022-10-19 2,596.22 2,603.11 2,571.80 2,571.80 21,872.2M
2022-10-18 2,614.57 2,618.78 2,597.03 2,602.74 23,185.1M
2022-10-17 2,585.45 2,608.03 2,578.87 2,606.12 24,926.8M
2022-10-14 2,563.92 2,605.53 2,563.92 2,595.15 26,338.0M
2022-10-13 2,541.30 2,564.93 2,538.08 2,548.12 23,815.7M
2022-10-12 2,514.67 2,555.85 2,478.62 2,555.85 23,594.5M
2022-10-11 2,515.85 2,523.32 2,495.05 2,517.27 19,828.7M
2022-10-10 2,557.17 2,559.30 2,507.56 2,512.52 23,132.7M
2022-09-30 2,570.10 2,580.62 2,552.99 2,555.05 19,073.5M
2022-09-29 2,591.54 2,599.35 2,556.51 2,569.27 21,948.9M
2022-09-28 2,609.81 2,609.81 2,572.43 2,572.60 21,795.0M
2022-09-27 2,582.27 2,614.00 2,575.43 2,613.85 21,982.1M
2022-09-26 2,591.38 2,621.12 2,575.57 2,577.88 24,675.0M
2022-09-23 2,624.41 2,639.52 2,595.27 2,608.95 23,143.9M
2022-09-22 2,617.61 2,640.37 2,612.57 2,626.19 21,130.4M
2022-09-21 2,632.19 2,643.88 2,611.29 2,633.18 22,174.2M
2022-09-20 2,642.22 2,652.49 2,630.52 2,637.60 21,054.2M
2022-09-19 2,637.90 2,648.71 2,619.70 2,631.87 23,763.9M
2022-09-16 2,694.62 2,696.31 2,640.97 2,640.97 30,525.2M
2022-09-15 2,744.63 2,749.04 2,681.57 2,703.14 31,152.6M
2022-09-14 2,724.09 2,746.17 2,721.80 2,734.97 24,222.6M
2022-09-13 2,764.16 2,769.33 2,753.67 2,757.17 26,528.9M
2022-09-09 2,738.08 2,759.21 2,734.12 2,755.70 27,357.3M
2022-09-08 2,741.76 2,748.66 2,731.84 2,733.34 27,043.0M
2022-09-07 2,730.42 2,748.70 2,726.77 2,742.38 28,983.7M
2022-09-06 2,709.98 2,740.99 2,706.48 2,739.99 30,810.2M
2022-09-05 2,689.72 2,703.19 2,679.63 2,703.19 26,971.8M
2022-09-02 2,694.55 2,701.84 2,681.13 2,691.86 23,962.1M
2022-09-01 2,700.40 2,715.60 2,687.76 2,690.60 26,363.4M
2022-08-31 2,717.25 2,730.38 2,690.11 2,705.14 33,134.5M
2022-08-30 2,737.25 2,740.25 2,713.98 2,726.29 28,145.5M
2022-08-29 2,705.91 2,737.71 2,702.44 2,737.71 28,379.3M
2022-08-26 2,746.10 2,759.33 2,730.58 2,733.91 29,662.8M
2022-08-25 2,723.14 2,744.18 2,702.56 2,742.39 32,119.3M
2022-08-24 2,770.24 2,772.53 2,713.78 2,716.15 34,894.8M
2022-08-23 2,766.26 2,774.84 2,756.28 2,767.75 30,063.0M
2022-08-22 2,745.36 2,769.43 2,743.24 2,769.10 29,983.5M
2022-08-19 2,767.28 2,776.47 2,752.44 2,752.45 31,684.5M
2022-08-18 2,776.37 2,778.72 2,762.99 2,768.91 28,499.9M
2022-08-17 2,772.75 2,784.52 2,756.89 2,781.58 31,011.8M
2022-08-16 2,769.86 2,783.69 2,763.84 2,769.17 28,586.4M
2022-08-15 2,761.14 2,776.81 2,755.60 2,767.66 27,340.6M
2022-08-12 2,767.43 2,777.94 2,764.95 2,768.35 28,470.7M
2022-08-11 2,740.13 2,772.40 2,735.41 2,772.40 28,749.5M
2022-08-10 2,739.19 2,748.33 2,718.42 2,728.74 24,477.5M
2022-08-09 2,733.59 2,744.61 2,726.66 2,743.48 24,487.1M
2022-08-08 2,719.34 2,735.49 2,715.30 2,734.60 24,057.8M
2022-08-05 2,699.37 2,727.83 2,690.25 2,726.25 25,840.1M
2022-08-04 2,685.97 2,695.77 2,665.94 2,694.12 24,701.1M
2022-08-03 2,693.97 2,718.21 2,669.08 2,672.65 30,927.8M
2022-08-02 2,729.77 2,729.77 2,665.49 2,691.75 37,567.8M
2022-08-01 2,742.76 2,757.72 2,724.94 2,754.04 27,904.4M
2022-07-29 2,773.38 2,783.52 2,742.55 2,748.36 29,356.0M
2022-07-28 2,777.38 2,792.76 2,768.57 2,773.19 27,370.3M
2022-07-27 2,764.11 2,773.25 2,758.99 2,767.47 23,545.5M
2022-07-26 2,749.22 2,773.09 2,742.34 2,768.89 24,677.4M
2022-07-25 2,762.35 2,765.28 2,739.80 2,746.01 25,881.0M
2022-07-22 2,767.82 2,782.59 2,742.93 2,762.57 28,740.0M
2022-07-21 2,785.97 2,788.41 2,764.27 2,764.27 31,859.3M
2022-07-20 2,780.80 2,795.01 2,777.57 2,791.94 28,928.9M
2022-07-19 2,769.96 2,774.35 2,750.74 2,770.54 30,298.8M
2022-07-18 2,733.10 2,769.75 2,725.58 2,769.43 33,403.4M
2022-07-15 2,755.30 2,778.57 2,727.15 2,727.15 36,480.3M
2022-07-14 2,768.92 2,787.32 2,755.40 2,772.51 34,323.9M
2022-07-13 2,770.79 2,785.49 2,759.67 2,774.70 31,993.1M
2022-07-12 2,794.06 2,804.24 2,768.57 2,772.29 32,217.8M
2022-07-11 2,822.69 2,822.69 2,785.42 2,799.44 32,933.7M
2022-07-08 2,855.91 2,860.94 2,833.71 2,835.36 30,942.7M
2022-07-07 2,832.91 2,852.12 2,815.29 2,842.42 31,944.6M
2022-07-06 2,864.93 2,864.93 2,815.97 2,834.79 36,681.2M
2022-07-05 2,881.93 2,893.52 2,848.87 2,875.91 39,525.9M
2022-07-04 2,857.15 2,877.27 2,842.16 2,877.10 34,372.9M
2022-07-01 2,872.74 2,875.97 2,854.25 2,862.07 33,559.9M
2022-06-30 2,837.78 2,886.90 2,837.78 2,871.34 36,387.2M
2022-06-29 2,872.23 2,884.90 2,837.39 2,839.97 42,289.1M
2022-06-28 2,853.65 2,882.75 2,837.73 2,880.30 39,565.9M
2022-06-27 2,842.14 2,866.89 2,842.14 2,854.92 39,749.8M
2022-06-24 2,808.94 2,835.98 2,807.44 2,830.08 37,458.6M
2022-06-23 2,761.87 2,805.06 2,756.14 2,805.06 38,528.7M
2022-06-22 2,795.69 2,797.31 2,759.74 2,760.28 35,910.7M
2022-06-21 2,799.67 2,812.85 2,770.94 2,793.66 37,878.9M
2022-06-20 2,801.31 2,816.69 2,782.01 2,801.06 39,558.2M
2022-06-17 2,758.77 2,807.63 2,756.57 2,802.11 37,800.7M
2022-06-16 2,793.72 2,804.57 2,768.95 2,775.58 41,303.1M
2022-06-15 2,778.67 2,837.41 2,778.45 2,792.51 52,403.0M
2022-06-14 2,723.78 2,778.71 2,699.78 2,778.51 43,153.4M
2022-06-13 2,750.91 2,765.02 2,728.09 2,750.28 42,035.0M
2022-06-10 2,715.28 2,776.53 2,712.43 2,775.01 41,820.1M
2022-06-09 2,753.59 2,762.97 2,723.17 2,736.23 40,231.0M
2022-06-08 2,741.37 2,759.64 2,716.85 2,757.23 41,090.1M
2022-06-07 2,733.29 2,748.20 2,722.45 2,738.62 37,607.8M
2022-06-06 2,700.85 2,734.69 2,687.88 2,734.10 39,339.7M
2022-06-02 2,678.21 2,701.07 2,672.68 2,699.58 33,536.9M
2022-06-01 2,686.09 2,695.36 2,669.52 2,688.24 34,420.2M
2022-05-31 2,660.92 2,693.61 2,654.20 2,691.78 35,266.9M
2022-05-30 2,654.19 2,661.71 2,638.28 2,660.17 32,977.3M
2022-05-27 2,648.36 2,661.90 2,629.33 2,644.29 33,814.7M
2022-05-26 2,628.45 2,646.88 2,601.38 2,638.27 34,841.7M
2022-05-25 2,593.56 2,625.20 2,593.36 2,625.06 31,940.8M
2022-05-24 2,660.27 2,663.72 2,594.20 2,594.20 39,431.0M
2022-05-23 2,661.47 2,661.50 2,642.34 2,658.41 33,394.3M
2022-05-20 2,624.83 2,658.15 2,624.83 2,658.15 35,007.3M
2022-05-19 2,573.81 2,616.26 2,570.40 2,616.26 31,667.0M
2022-05-18 2,615.43 2,623.82 2,594.62 2,607.00 29,738.2M
2022-05-17 2,599.04 2,613.57 2,583.08 2,613.57 30,961.7M
2022-05-16 2,619.37 2,621.08 2,587.94 2,596.71 31,961.9M
2022-05-13 2,591.91 2,607.17 2,584.47 2,605.63 31,529.6M
2022-05-12 2,572.23 2,595.40 2,562.24 2,580.89 32,463.7M
2022-05-11 2,564.29 2,619.68 2,563.69 2,583.99 40,036.0M
2022-05-10 2,505.38 2,571.39 2,498.31 2,564.68 35,093.7M
2022-05-09 2,526.03 2,547.80 2,520.47 2,537.82 27,471.6M
2022-05-06 2,543.90 2,560.27 2,528.17 2,535.64 32,259.4M
2022-05-05 2,572.25 2,603.86 2,569.94 2,591.62 36,235.8M
2022-04-29 2,522.57 2,575.33 2,507.58 2,574.12 39,521.7M
2022-04-28 2,488.54 2,527.17 2,480.91 2,513.62 34,996.1M
2022-04-27 2,421.84 2,499.87 2,419.14 2,499.11 39,724.4M
2022-04-26 2,475.64 2,498.63 2,431.50 2,438.42 37,733.7M
2022-04-25 2,563.34 2,571.46 2,473.99 2,473.99 40,337.1M
2022-04-22 2,583.81 2,623.73 2,576.14 2,607.88 31,717.4M
2022-04-21 2,651.45 2,670.46 2,593.34 2,601.91 36,195.5M
2022-04-20 2,694.94 2,696.59 2,654.52 2,662.13 34,313.0M
2022-04-19 2,696.86 2,710.16 2,682.11 2,698.44 32,218.5M
2022-04-18 2,691.69 2,706.97 2,675.64 2,699.76 32,787.1M
2022-04-15 2,712.57 2,728.82 2,703.70 2,713.10 38,730.7M
2022-04-14 2,706.61 2,737.36 2,703.76 2,725.22 35,117.4M
2022-04-13 2,703.36 2,725.07 2,689.62 2,692.39 37,073.1M
2022-04-12 2,674.10 2,715.82 2,653.56 2,714.85 39,633.1M
2022-04-11 2,737.30 2,737.30 2,666.81 2,675.79 40,308.9M
2022-04-08 2,737.34 2,751.90 2,710.69 2,747.45 39,103.0M
2022-04-07 2,760.94 2,779.92 2,734.46 2,734.66 38,172.7M
2022-04-06 2,762.37 2,778.14 2,750.74 2,774.15 40,652.9M
2022-04-01 2,733.00 2,777.45 2,725.92 2,773.62 35,758.3M
2022-03-31 2,751.18 2,764.62 2,742.65 2,747.83 37,605.1M
2022-03-30 2,718.61 2,760.03 2,717.51 2,760.03 34,434.7M
2022-03-29 2,717.29 2,728.43 2,700.75 2,707.07 29,923.0M
2022-03-28 2,691.21 2,729.32 2,669.80 2,716.03 32,681.8M
2022-03-25 2,743.66 2,752.07 2,713.62 2,714.12 32,074.0M
2022-03-24 2,751.18 2,760.36 2,734.78 2,746.28 30,764.8M
2022-03-23 2,758.58 2,771.36 2,747.74 2,763.86 32,768.2M
2022-03-22 2,745.68 2,770.70 2,737.21 2,754.41 33,883.6M
2022-03-21 2,750.82 2,760.87 2,723.55 2,749.18 33,344.1M
2022-03-18 2,709.84 2,755.19 2,701.56 2,746.99 35,039.8M
2022-03-17 2,716.54 2,754.68 2,706.28 2,716.52 39,627.8M
2022-03-16 2,625.82 2,685.06 2,554.41 2,679.07 41,661.5M
2022-03-15 2,697.36 2,701.26 2,588.85 2,588.85 43,922.3M
2022-03-14 2,764.61 2,786.54 2,723.72 2,723.72 31,945.7M
2022-03-11 2,753.97 2,801.66 2,718.55 2,796.64 36,220.1M
2022-03-10 2,798.73 2,810.89 2,780.99 2,785.09 35,646.9M
2022-03-09 2,791.57 2,806.60 2,659.57 2,751.53 43,833.1M
2022-03-08 2,849.78 2,859.15 2,777.72 2,782.96 39,149.3M
2022-03-07 2,905.62 2,905.62 2,839.79 2,850.04 37,075.0M
2022-03-04 2,923.75 2,936.36 2,904.90 2,913.32 37,132.8M
2022-03-03 2,954.19 2,957.88 2,935.05 2,941.63 39,187.0M
2022-03-02 2,939.27 2,946.32 2,929.74 2,944.26 30,918.9M
2022-03-01 2,933.36 2,950.14 2,928.63 2,948.20 30,294.4M
2022-02-28 2,915.49 2,925.69 2,894.54 2,925.69 32,132.4M
2022-02-25 2,911.25 2,940.71 2,907.54 2,916.42 35,504.8M
2022-02-24 2,935.77 2,946.44 2,873.08 2,898.23 45,487.0M
2022-02-23 2,922.38 2,949.64 2,922.09 2,948.27 30,380.0M
2022-02-22 2,934.87 2,934.96 2,904.75 2,921.22 30,407.6M
2022-02-21 2,947.68 2,950.88 2,933.53 2,949.54 27,711.5M
2022-02-18 2,916.59 2,949.68 2,912.70 2,949.68 27,672.5M
2022-02-17 2,927.24 2,941.43 2,918.84 2,930.48 27,694.3M
2022-02-16 2,921.22 2,936.42 2,918.45 2,928.61 25,600.0M
2022-02-15 2,896.66 2,913.12 2,891.24 2,911.93 25,631.2M
2022-02-14 2,916.77 2,921.35 2,885.99 2,897.36 29,328.6M
2022-02-11 2,934.05 2,957.64 2,923.11 2,926.16 33,219.7M
2022-02-10 2,942.21 2,948.08 2,927.25 2,945.59 32,933.7M
2022-02-09 2,915.93 2,944.61 2,910.24 2,940.55 32,289.4M
2022-02-08 2,897.09 2,917.94 2,864.88 2,917.47 34,194.5M
2022-02-07 2,879.50 2,901.72 2,879.50 2,897.97 30,072.4M
2022-01-28 2,879.40 2,887.40 2,836.22 2,840.32 26,684.5M
2022-01-27 2,920.44 2,920.66 2,866.23 2,868.12 25,571.6M
2022-01-26 2,909.11 2,925.54 2,888.00 2,920.08 24,810.9M
2022-01-25 2,965.38 2,974.32 2,900.96 2,900.96 30,422.2M
2022-01-24 2,964.48 2,984.27 2,957.65 2,977.93 26,208.2M
2022-01-21 2,997.06 2,997.28 2,970.12 2,976.61 30,256.4M
2022-01-20 3,005.08 3,022.04 2,991.83 3,004.10 35,290.0M
2022-01-19 3,014.74 3,024.13 2,992.76 3,006.74 31,140.0M
2022-01-18 2,992.95 3,024.62 2,984.01 3,016.67 35,206.9M
2022-01-17 2,976.19 2,996.50 2,973.93 2,992.76 29,124.1M
2022-01-14 2,994.77 2,998.47 2,973.85 2,975.49 35,019.3M
2022-01-13 3,042.98 3,043.02 3,004.16 3,004.25 34,406.3M
2022-01-12 3,023.64 3,041.70 3,018.51 3,039.94 31,779.8M
2022-01-11 3,033.58 3,043.94 3,010.60 3,014.57 33,393.5M
2022-01-10 3,019.07 3,036.64 3,004.18 3,036.64 33,113.2M
2022-01-07 3,032.81 3,048.25 3,022.76 3,024.83 40,665.4M
2022-01-06 3,026.24 3,037.48 3,008.19 3,030.35 34,369.8M
2022-01-05 3,066.05 3,066.05 3,028.15 3,038.05 38,710.5M
2022-01-04 3,083.75 3,086.06 3,050.69 3,069.49 38,082.7M