SSE Shanghai Enterprises

SSESHE
🏛️ china →
2,161.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 1,891.75 1,891.75 1,891.75 1,891.75 9,249.7K
09:29 1,891.75 1,891.75 1,891.75 1,891.75 0.0K
09:30 1,891.75 1,891.75 1,887.04 1,889.80 47,510.3K
09:31 1,889.11 1,889.11 1,886.57 1,886.71 33,975.5K
09:32 1,886.61 1,886.68 1,885.34 1,886.30 25,885.3K
09:33 1,885.99 1,887.25 1,885.34 1,886.02 25,111.2K
09:34 1,886.49 1,888.41 1,885.88 1,886.68 22,463.9K
09:35 1,886.80 1,886.80 1,884.34 1,885.94 18,880.9K
09:36 1,885.91 1,886.35 1,884.80 1,884.80 19,826.7K
09:37 1,884.64 1,886.57 1,884.53 1,885.85 14,303.3K
09:38 1,885.65 1,887.40 1,885.17 1,886.34 17,340.5K
09:39 1,886.16 1,886.98 1,884.66 1,885.35 15,492.5K
09:40 1,885.53 1,885.58 1,881.85 1,882.62 15,225.0K
09:41 1,882.47 1,882.85 1,881.17 1,882.13 15,542.1K
09:42 1,882.48 1,882.48 1,879.67 1,881.82 20,342.4K
09:43 1,881.76 1,883.16 1,881.64 1,881.98 14,547.6K
09:44 1,881.70 1,884.21 1,880.83 1,883.93 23,156.8K
09:45 1,883.90 1,883.90 1,882.38 1,882.88 14,297.9K
09:46 1,882.56 1,883.17 1,882.02 1,882.41 14,285.3K
09:47 1,882.28 1,883.21 1,880.66 1,883.03 14,181.3K
09:48 1,882.63 1,882.63 1,881.41 1,881.76 11,756.2K
09:49 1,881.56 1,881.83 1,879.50 1,879.50 14,302.7K
09:50 1,879.17 1,879.62 1,878.60 1,879.06 17,576.8K
09:51 1,878.93 1,879.67 1,878.33 1,879.47 18,372.3K
09:52 1,879.69 1,880.64 1,879.54 1,880.46 21,061.9K
09:53 1,880.52 1,880.73 1,878.96 1,879.49 16,000.6K
09:54 1,879.89 1,881.33 1,879.89 1,880.81 16,227.9K
09:55 1,880.66 1,880.81 1,878.45 1,878.45 9,498.0K
09:56 1,878.91 1,879.69 1,878.64 1,878.69 11,360.7K
09:57 1,878.84 1,878.97 1,878.05 1,878.20 11,012.1K
09:58 1,878.54 1,878.54 1,876.01 1,876.42 15,634.3K
09:59 1,876.60 1,876.60 1,874.94 1,874.99 10,971.1K
10:00 1,874.94 1,875.90 1,874.46 1,874.90 11,449.0K
10:01 1,875.11 1,875.11 1,873.79 1,873.79 12,769.5K
10:02 1,873.78 1,874.29 1,871.86 1,871.94 13,844.6K
10:03 1,871.09 1,871.09 1,868.41 1,869.01 21,182.4K
10:04 1,868.61 1,869.44 1,868.48 1,869.44 15,433.9K
10:05 1,869.80 1,870.03 1,867.73 1,868.05 10,279.4K
10:06 1,867.78 1,868.99 1,867.70 1,867.78 9,860.5K
10:07 1,867.75 1,867.79 1,867.09 1,867.65 9,899.9K
10:08 1,867.59 1,869.92 1,867.56 1,868.92 11,996.0K
10:09 1,868.35 1,869.00 1,866.13 1,866.63 17,043.8K
10:10 1,866.39 1,866.53 1,864.68 1,864.68 10,729.1K
10:11 1,864.60 1,864.60 1,861.33 1,861.33 16,928.6K
10:12 1,861.45 1,862.74 1,860.69 1,860.84 17,246.0K
10:13 1,860.98 1,861.05 1,860.05 1,860.20 12,160.3K
10:14 1,859.67 1,860.05 1,858.74 1,858.93 12,016.4K
10:15 1,858.60 1,859.45 1,858.41 1,858.41 15,071.8K
10:16 1,858.38 1,858.41 1,856.94 1,857.19 12,888.3K
10:17 1,857.07 1,857.58 1,856.17 1,857.58 9,867.6K
10:18 1,857.01 1,857.08 1,856.29 1,856.46 12,614.3K
10:19 1,856.69 1,857.16 1,855.88 1,857.11 12,610.0K
10:20 1,856.96 1,858.03 1,855.50 1,857.51 13,643.2K
10:21 1,858.14 1,860.52 1,857.84 1,859.14 12,709.9K
10:22 1,858.94 1,859.92 1,858.88 1,859.81 9,469.7K
10:23 1,859.64 1,859.65 1,858.81 1,858.81 10,004.7K
10:24 1,859.07 1,860.47 1,858.92 1,860.14 8,707.0K
10:25 1,860.17 1,861.15 1,860.12 1,860.58 7,443.5K
10:26 1,860.67 1,860.67 1,859.24 1,859.55 8,165.4K
10:27 1,859.46 1,862.39 1,859.40 1,860.58 9,110.9K
10:28 1,860.69 1,861.19 1,860.28 1,860.67 6,290.5K
10:29 1,860.73 1,861.05 1,860.12 1,860.97 6,425.6K
10:30 1,861.13 1,861.13 1,859.42 1,859.84 7,040.5K
10:31 1,859.49 1,860.46 1,859.44 1,860.46 7,094.7K
10:32 1,860.34 1,860.73 1,859.53 1,859.85 7,777.3K
10:33 1,860.25 1,861.69 1,859.67 1,861.26 6,738.6K
10:34 1,861.08 1,861.46 1,860.67 1,861.41 5,745.5K
10:35 1,861.41 1,862.46 1,861.27 1,862.26 5,084.7K
10:36 1,861.69 1,862.52 1,861.25 1,862.52 5,962.7K
10:37 1,862.30 1,862.74 1,861.60 1,862.20 5,119.8K
10:38 1,861.88 1,863.24 1,861.88 1,863.16 5,183.3K
10:39 1,863.19 1,863.93 1,861.47 1,862.27 12,818.9K
10:40 1,862.13 1,862.13 1,859.79 1,859.79 8,013.1K
10:41 1,859.76 1,859.76 1,857.83 1,858.24 13,480.7K
10:42 1,857.80 1,858.43 1,857.28 1,857.59 9,623.7K
10:43 1,857.61 1,857.92 1,856.55 1,857.21 8,587.4K
10:44 1,857.04 1,857.51 1,856.77 1,857.04 6,484.6K
10:45 1,856.97 1,858.97 1,856.97 1,858.71 6,274.1K
10:46 1,858.49 1,858.69 1,857.26 1,858.03 5,771.2K
10:47 1,857.63 1,860.08 1,857.63 1,860.01 6,626.9K
10:48 1,859.89 1,860.82 1,859.49 1,860.82 5,516.7K
10:49 1,860.97 1,862.95 1,860.70 1,862.95 4,594.2K
10:50 1,862.50 1,863.72 1,862.50 1,863.70 5,561.0K
10:51 1,863.66 1,864.62 1,863.66 1,864.62 4,876.4K
10:52 1,864.49 1,865.16 1,863.91 1,864.83 4,885.1K
10:53 1,865.02 1,865.62 1,863.72 1,864.63 6,030.7K
10:54 1,864.38 1,865.40 1,864.38 1,864.95 4,140.9K
10:55 1,864.76 1,866.45 1,864.50 1,865.05 5,858.8K
10:56 1,865.18 1,865.54 1,864.59 1,865.03 5,146.3K
10:57 1,864.64 1,865.22 1,863.99 1,864.88 3,728.4K
10:58 1,864.95 1,864.95 1,863.54 1,864.08 3,279.6K
10:59 1,864.35 1,865.44 1,863.89 1,865.01 4,761.6K
11:00 1,864.76 1,864.76 1,863.44 1,863.47 2,488.7K
11:01 1,863.31 1,863.80 1,862.87 1,863.25 3,958.6K
11:02 1,863.27 1,863.63 1,862.90 1,863.43 4,050.2K
11:03 1,863.59 1,863.90 1,862.95 1,863.46 3,561.1K
11:04 1,863.18 1,864.61 1,863.18 1,864.61 3,690.4K
11:05 1,864.41 1,864.57 1,863.02 1,863.39 4,713.8K
11:06 1,862.78 1,863.02 1,861.94 1,862.03 3,751.0K
11:07 1,862.35 1,864.40 1,862.25 1,862.91 5,358.2K
11:08 1,863.19 1,863.42 1,862.35 1,863.42 3,858.0K
11:09 1,863.16 1,863.66 1,862.85 1,863.37 3,486.9K
11:10 1,863.38 1,863.97 1,863.09 1,863.37 5,567.0K
11:11 1,863.24 1,863.24 1,861.55 1,861.55 8,643.4K
11:12 1,861.62 1,861.62 1,859.62 1,860.34 8,593.6K
11:13 1,860.49 1,860.53 1,859.04 1,859.71 4,143.5K
11:14 1,859.70 1,859.78 1,858.95 1,859.16 3,023.6K
11:15 1,858.91 1,860.79 1,858.91 1,860.65 4,893.7K
11:16 1,860.52 1,860.52 1,857.88 1,857.88 4,605.3K
11:17 1,857.94 1,858.50 1,857.12 1,857.74 5,141.9K
11:18 1,857.85 1,859.11 1,857.77 1,858.58 3,763.1K
11:19 1,858.72 1,859.18 1,858.12 1,858.17 3,575.9K
11:20 1,858.07 1,859.22 1,858.07 1,858.68 3,056.4K
11:21 1,858.70 1,859.32 1,858.62 1,858.99 2,672.3K
11:22 1,859.15 1,859.20 1,858.53 1,858.68 2,320.3K
11:23 1,858.56 1,858.83 1,857.78 1,858.07 3,414.1K
11:24 1,858.34 1,859.60 1,858.34 1,859.17 3,740.3K
11:25 1,858.88 1,858.90 1,857.81 1,858.61 4,912.7K
11:26 1,858.39 1,858.54 1,856.65 1,856.65 5,274.2K
11:27 1,857.29 1,858.45 1,856.65 1,858.10 5,917.9K
11:28 1,857.49 1,857.92 1,856.95 1,857.04 2,966.3K
11:29 1,857.61 1,857.76 1,856.72 1,857.76 3,683.3K
13:00 1,857.53 1,857.53 1,856.03 1,856.59 13,966.7K
13:01 1,856.30 1,856.53 1,854.86 1,855.01 6,807.4K
13:02 1,855.57 1,855.57 1,853.94 1,853.94 6,870.1K
13:03 1,854.11 1,857.36 1,854.11 1,857.33 6,918.0K
13:04 1,857.14 1,857.19 1,855.19 1,855.36 4,234.2K
13:05 1,855.33 1,856.16 1,854.77 1,854.77 4,131.6K
13:06 1,855.14 1,855.14 1,854.29 1,854.39 4,658.7K
13:07 1,854.91 1,855.69 1,854.23 1,854.51 5,188.2K
13:08 1,854.58 1,854.92 1,853.28 1,853.41 6,298.7K
13:09 1,853.36 1,853.77 1,852.40 1,852.40 9,071.1K
13:10 1,852.34 1,852.97 1,851.86 1,851.90 7,333.6K
13:11 1,852.51 1,852.75 1,851.56 1,851.65 5,721.3K
13:12 1,851.37 1,853.21 1,851.37 1,853.04 7,674.5K
13:13 1,853.02 1,853.02 1,851.76 1,852.27 4,946.1K
13:14 1,852.31 1,852.51 1,851.48 1,851.48 5,461.7K
13:15 1,851.57 1,852.88 1,851.46 1,852.43 5,108.3K
13:16 1,852.64 1,852.76 1,851.73 1,852.43 6,965.7K
13:17 1,852.47 1,852.64 1,851.11 1,851.15 6,691.6K
13:18 1,850.99 1,852.08 1,850.86 1,850.86 8,086.3K
13:19 1,851.13 1,851.13 1,850.38 1,850.62 10,181.2K
13:20 1,851.02 1,851.35 1,850.12 1,850.76 7,840.8K
13:21 1,851.00 1,851.00 1,849.72 1,849.72 7,970.3K
13:22 1,850.02 1,850.06 1,849.09 1,849.76 9,314.2K
13:23 1,849.77 1,849.82 1,848.72 1,849.29 8,567.1K
13:24 1,849.21 1,849.21 1,847.98 1,848.17 6,385.2K
13:25 1,848.21 1,848.92 1,847.57 1,848.04 8,319.6K
13:26 1,847.92 1,847.92 1,846.32 1,846.32 12,069.6K
13:27 1,846.41 1,846.49 1,845.55 1,845.67 14,987.5K
13:28 1,845.35 1,845.88 1,844.76 1,845.06 10,949.3K
13:29 1,844.97 1,847.61 1,844.97 1,847.61 11,154.5K
13:30 1,847.39 1,848.44 1,846.67 1,848.44 6,993.2K
13:31 1,848.63 1,849.87 1,848.51 1,848.96 6,705.1K
13:32 1,848.97 1,849.33 1,847.14 1,849.33 7,279.4K
13:33 1,848.76 1,848.76 1,846.99 1,847.28 5,794.0K
13:34 1,847.12 1,848.28 1,847.12 1,847.53 4,216.4K
13:35 1,847.62 1,847.95 1,847.36 1,847.50 5,206.9K
13:36 1,847.48 1,847.48 1,845.61 1,846.20 8,446.5K
13:37 1,845.63 1,846.01 1,844.77 1,844.90 6,253.5K
13:38 1,844.43 1,845.66 1,844.43 1,844.61 8,064.7K
13:39 1,844.57 1,844.64 1,843.30 1,844.01 8,752.5K
13:40 1,844.12 1,844.19 1,843.09 1,843.54 8,187.2K
13:41 1,843.38 1,843.38 1,842.10 1,842.49 8,000.6K
13:42 1,842.58 1,843.51 1,842.19 1,842.38 11,012.1K
13:43 1,842.44 1,843.70 1,842.44 1,842.63 6,911.1K
13:44 1,842.56 1,842.56 1,840.78 1,840.78 5,641.1K
13:45 1,840.76 1,841.65 1,840.38 1,840.59 8,152.2K
13:46 1,840.54 1,840.76 1,839.79 1,839.79 8,552.7K
13:47 1,840.90 1,841.70 1,840.20 1,840.63 6,649.7K
13:48 1,839.90 1,840.27 1,838.11 1,838.44 10,169.1K
13:49 1,838.22 1,839.33 1,838.16 1,838.41 7,735.8K
13:50 1,838.97 1,838.97 1,837.57 1,837.59 6,955.6K
13:51 1,837.20 1,837.72 1,836.91 1,837.10 12,329.8K
13:52 1,837.15 1,837.50 1,835.92 1,836.19 10,028.9K
13:53 1,836.09 1,836.36 1,834.86 1,835.47 12,519.9K
13:54 1,834.89 1,835.78 1,834.69 1,835.17 11,031.2K
13:55 1,834.75 1,836.50 1,833.79 1,836.30 13,108.0K
13:56 1,836.29 1,836.38 1,833.69 1,834.51 13,191.8K
13:57 1,834.53 1,837.55 1,834.53 1,837.29 9,126.3K
13:58 1,837.43 1,838.34 1,837.06 1,837.82 6,689.7K
13:59 1,837.78 1,840.79 1,837.78 1,840.79 9,233.3K
14:00 1,840.61 1,841.13 1,836.80 1,837.05 10,641.9K
14:01 1,837.33 1,838.06 1,835.53 1,835.58 7,551.7K
14:02 1,835.32 1,837.77 1,835.32 1,837.77 5,650.3K
14:03 1,837.66 1,839.87 1,836.59 1,836.70 8,939.1K
14:04 1,836.93 1,838.02 1,835.49 1,837.95 8,456.1K
14:05 1,838.04 1,838.04 1,833.40 1,833.64 10,679.6K
14:06 1,833.45 1,833.62 1,832.80 1,833.13 9,747.2K
14:07 1,832.89 1,833.21 1,831.81 1,832.26 8,787.5K
14:08 1,831.99 1,832.37 1,831.29 1,831.29 8,055.3K
14:09 1,831.32 1,832.84 1,830.69 1,831.01 8,371.8K
14:10 1,830.92 1,831.05 1,829.44 1,829.44 13,655.6K
14:11 1,829.40 1,829.63 1,828.35 1,828.86 10,167.0K
14:12 1,828.88 1,829.85 1,828.40 1,828.79 9,967.3K
14:13 1,828.80 1,829.14 1,827.32 1,829.01 10,915.3K
14:14 1,829.32 1,829.32 1,827.08 1,827.15 10,009.8K
14:15 1,827.22 1,827.39 1,825.85 1,826.27 12,656.1K
14:16 1,825.90 1,826.10 1,823.60 1,824.26 15,377.9K
14:17 1,824.34 1,824.64 1,823.43 1,823.93 15,250.7K
14:18 1,823.69 1,826.99 1,823.69 1,826.45 12,814.9K
14:19 1,826.45 1,826.76 1,824.30 1,825.40 9,759.2K
14:20 1,825.44 1,826.66 1,825.07 1,825.60 8,519.2K
14:21 1,825.94 1,825.94 1,823.68 1,823.68 10,078.9K
14:22 1,823.72 1,825.32 1,823.72 1,824.92 8,208.2K
14:23 1,825.27 1,828.41 1,825.11 1,828.41 9,147.9K
14:24 1,828.65 1,831.37 1,828.65 1,829.73 11,796.4K
14:25 1,829.92 1,830.56 1,828.65 1,829.25 10,208.0K
14:26 1,829.08 1,831.65 1,829.08 1,831.63 6,021.9K
14:27 1,832.06 1,833.08 1,831.64 1,833.05 8,758.2K
14:28 1,833.21 1,835.32 1,833.14 1,835.32 7,371.0K
14:29 1,835.56 1,835.56 1,832.60 1,832.84 9,179.9K
14:30 1,832.74 1,832.74 1,829.78 1,830.06 9,069.5K
14:31 1,829.94 1,831.51 1,829.94 1,830.33 5,360.6K
14:32 1,830.70 1,830.70 1,825.22 1,825.22 12,049.2K
14:33 1,825.44 1,825.44 1,823.07 1,823.07 10,739.0K
14:34 1,823.10 1,823.61 1,822.50 1,823.53 9,538.3K
14:35 1,823.34 1,823.34 1,822.14 1,822.15 9,846.4K
14:36 1,822.41 1,822.41 1,820.57 1,820.57 14,326.3K
14:37 1,820.29 1,820.51 1,819.20 1,820.06 15,485.5K
14:38 1,820.09 1,820.09 1,817.94 1,818.40 14,189.4K
14:39 1,818.39 1,818.62 1,817.36 1,817.36 14,391.5K
14:40 1,817.30 1,818.57 1,817.21 1,817.89 18,041.1K
14:41 1,818.04 1,818.31 1,817.31 1,817.98 10,900.4K
14:42 1,817.71 1,819.65 1,817.71 1,819.25 12,313.9K
14:43 1,818.92 1,819.04 1,817.93 1,818.82 11,321.9K
14:44 1,818.61 1,819.26 1,817.35 1,817.35 11,857.7K
14:45 1,817.85 1,817.85 1,815.97 1,815.99 14,191.6K
14:46 1,815.63 1,816.99 1,815.53 1,816.48 15,177.9K
14:47 1,816.51 1,816.51 1,814.91 1,815.70 12,978.3K
14:48 1,815.57 1,817.31 1,815.14 1,816.80 13,812.4K
14:49 1,816.67 1,819.74 1,816.67 1,819.74 17,395.9K
14:50 1,819.40 1,822.09 1,819.40 1,821.71 13,610.9K
14:51 1,822.31 1,822.75 1,821.82 1,822.75 10,789.6K
14:52 1,822.47 1,825.25 1,822.45 1,825.25 10,218.7K
14:53 1,825.64 1,826.61 1,824.91 1,826.42 10,413.4K
14:54 1,826.60 1,826.93 1,826.00 1,826.63 11,358.3K
14:55 1,826.81 1,828.05 1,826.48 1,828.05 12,390.0K
14:56 1,827.95 1,828.62 1,827.27 1,827.81 11,666.3K
14:57 1,827.97 1,827.97 1,827.81 1,827.92 763.6K
14:58 1,827.92 1,827.92 1,827.92 1,827.92 0.0K
14:59 1,827.92 1,827.92 1,827.92 1,827.92 0.0K
15:00 1,827.92 1,827.92 1,827.11 1,827.11 18,077.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available