SSE Star 50

STAR50
🏛️ china →
1,495.29
Last Update: 2025-09-30
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
2023-12-29 849.61 854.88 848.33 852.00 1,718.2M
2023-12-28 828.40 853.49 828.34 850.39 1,792.1M
2023-12-27 826.83 833.81 826.17 830.06 1,203.6M
2023-12-26 836.53 836.66 822.44 825.26 1,169.3M
2023-12-25 840.38 845.56 834.43 837.22 1,185.3M
2023-12-22 846.67 851.48 839.79 843.32 1,451.2M
2023-12-21 832.37 850.99 831.93 847.82 1,432.6M
2023-12-20 847.27 847.59 835.31 835.71 1,211.2M
2023-12-19 839.64 850.41 838.21 845.86 1,215.2M
2023-12-18 845.54 847.59 838.32 840.68 1,261.0M
2023-12-15 857.01 859.25 846.82 847.51 1,293.9M
2023-12-14 865.09 869.29 855.43 855.90 1,315.4M
2023-12-13 868.87 875.19 861.03 861.25 1,456.7M
2023-12-12 876.69 877.83 866.84 869.97 1,563.2M
2023-12-11 859.97 880.03 854.81 878.52 2,064.1M
2023-12-08 849.16 868.23 847.93 868.23 2,447.8M
2023-12-07 847.10 850.08 839.03 847.48 1,738.6M
2023-12-06 843.82 852.31 842.59 848.79 1,588.3M
2023-12-05 859.49 859.49 845.60 845.80 1,521.8M
2023-12-04 867.83 873.51 861.92 861.92 1,645.5M
2023-12-01 863.33 869.82 856.44 867.54 1,586.0M
2023-11-30 861.51 865.68 857.63 865.68 1,619.0M
2023-11-29 870.40 872.90 862.04 862.04 1,636.4M
2023-11-28 868.81 873.66 863.81 871.91 1,662.2M
2023-11-27 864.27 869.87 861.38 868.03 1,663.5M
2023-11-24 875.58 876.26 863.85 864.77 1,460.3M
2023-11-23 869.85 878.45 866.63 877.77 1,518.8M
2023-11-22 881.96 884.71 870.76 870.76 1,691.6M
2023-11-21 892.92 896.96 884.60 884.89 1,963.0M
2023-11-20 890.90 896.07 883.03 892.63 2,150.1M
2023-11-17 886.67 891.95 884.51 891.38 1,813.5M
2023-11-16 898.74 900.15 886.77 887.11 1,871.9M
2023-11-15 912.63 913.20 900.62 902.18 2,291.8M
2023-11-14 895.81 904.71 893.28 904.34 2,110.1M
2023-11-13 893.50 897.11 888.55 896.55 1,787.6M
2023-11-10 888.99 894.63 885.30 889.75 1,688.3M
2023-11-09 897.93 904.59 891.49 893.80 2,071.2M
2023-11-08 890.87 905.94 889.89 899.63 2,214.7M
2023-11-07 887.20 892.99 883.75 891.46 1,979.8M
2023-11-06 880.60 891.56 880.60 890.21 2,258.9M
2023-11-03 861.54 877.09 861.54 875.37 1,736.2M
2023-11-02 871.55 875.26 859.89 859.93 1,469.6M
2023-11-01 874.04 878.33 868.45 869.92 1,608.6M
2023-10-31 882.43 882.56 869.02 874.41 2,032.4M
2023-10-30 862.12 881.88 860.40 878.13 2,426.2M
2023-10-27 843.88 866.54 842.60 861.85 1,997.6M
2023-10-26 841.99 850.99 837.47 849.31 1,546.5M
2023-10-25 859.77 862.20 848.65 848.65 1,569.0M
2023-10-24 844.09 858.29 839.08 850.61 1,542.0M
2023-10-23 857.48 859.99 836.64 840.14 1,530.4M
2023-10-20 865.78 872.80 861.08 861.81 1,532.0M
2023-10-19 864.46 879.55 864.06 870.10 1,660.4M
2023-10-18 884.71 884.93 869.45 869.76 1,400.9M
2023-10-17 874.28 884.91 871.79 882.19 1,440.6M
2023-10-16 890.48 890.94 870.61 874.03 1,691.0M
2023-10-13 895.47 897.15 888.54 891.72 1,636.5M
2023-10-12 896.00 901.47 891.17 899.98 1,600.6M
2023-10-11 885.63 895.16 883.66 893.45 1,769.5M
2023-10-10 888.15 892.48 881.84 882.04 1,472.8M
2023-10-09 884.20 890.95 880.34 887.21 1,453.3M
2023-09-28 880.39 890.07 878.59 887.80 1,465.8M
2023-09-27 875.43 886.67 875.43 880.17 1,584.1M
2023-09-26 876.26 884.02 873.98 876.05 1,408.9M
2023-09-25 880.32 881.70 874.21 874.55 1,504.3M
2023-09-22 860.73 883.26 859.09 882.88 1,516.8M
2023-09-21 862.64 869.86 860.31 860.39 1,075.7M
2023-09-20 870.03 876.90 865.79 866.02 1,152.6M
2023-09-19 879.35 880.26 870.66 873.62 1,253.1M
2023-09-18 881.38 888.68 876.91 879.53 1,439.0M
2023-09-15 883.07 893.91 876.62 887.01 1,594.5M
2023-09-14 888.26 892.79 877.82 880.80 1,310.8M
2023-09-13 900.00 902.52 882.91 889.13 1,529.0M
2023-09-12 905.92 909.84 901.38 901.62 1,568.6M
2023-09-11 901.54 915.99 895.62 907.51 2,096.8M
2023-09-08 895.50 906.34 894.40 901.51 1,751.0M
2023-09-07 929.36 929.36 899.30 899.83 1,795.0M
2023-09-06 926.25 936.88 920.25 934.60 1,822.7M
2023-09-05 942.56 947.95 929.25 930.63 1,721.2M
2023-09-04 935.82 942.45 927.58 942.43 1,801.2M
2023-09-01 944.25 945.72 927.21 934.79 1,755.7M
2023-08-31 936.19 949.46 932.34 942.61 2,392.6M
2023-08-30 935.82 950.70 928.42 939.65 2,772.7M
2023-08-29 878.78 920.54 878.78 916.46 2,383.1M
2023-08-28 926.00 927.63 878.26 880.19 2,005.2M
2023-08-25 880.17 882.44 865.09 870.40 1,562.6M
2023-08-24 883.80 895.91 880.03 885.48 1,445.9M
2023-08-23 899.96 899.96 879.46 879.46 1,268.2M
2023-08-22 896.74 903.78 877.62 901.13 1,588.1M
2023-08-21 900.22 907.60 891.74 892.09 1,361.5M
2023-08-18 924.30 924.30 904.25 904.25 1,681.9M
2023-08-17 899.80 913.85 896.44 910.38 1,330.4M
2023-08-16 916.59 920.35 901.68 901.79 1,264.6M
2023-08-15 933.06 935.01 911.59 917.45 1,434.9M
2023-08-14 932.09 934.25 919.94 930.50 1,225.0M
2023-08-11 960.10 960.65 938.77 938.77 1,178.3M
2023-08-10 957.22 961.86 954.42 959.17 1,062.0M
2023-08-09 961.50 966.70 956.40 957.37 1,170.7M
2023-08-08 967.43 971.72 965.04 965.53 1,172.4M
2023-08-07 973.29 977.41 967.16 968.90 1,422.6M
2023-08-04 972.48 976.98 968.82 975.78 1,358.9M
2023-08-03 962.55 972.16 962.05 970.37 1,196.3M
2023-08-02 967.69 973.39 965.99 968.44 1,240.4M
2023-08-01 969.41 971.52 966.13 969.68 1,316.8M
2023-07-31 961.69 973.90 961.69 968.99 1,525.4M
2023-07-28 950.51 963.01 948.20 962.64 1,385.6M
2023-07-27 962.61 964.62 950.81 952.30 1,247.4M
2023-07-26 963.55 967.67 959.32 961.60 1,218.9M
2023-07-25 961.52 965.69 956.37 964.40 1,320.4M
2023-07-24 953.96 961.40 949.64 950.55 1,158.8M
2023-07-21 958.89 963.97 953.93 955.55 1,279.3M
2023-07-20 978.38 978.63 960.29 961.13 1,440.5M
2023-07-19 987.00 988.55 973.34 975.11 1,293.9M
2023-07-18 985.24 987.71 980.02 980.02 1,412.8M
2023-07-17 988.88 988.88 982.05 984.82 1,404.6M
2023-07-14 999.79 1,002.82 990.62 991.56 1,680.4M
2023-07-13 988.70 997.70 988.59 995.97 1,589.6M
2023-07-12 999.24 1,000.01 984.03 984.98 1,663.1M
2023-07-11 996.56 1,003.22 994.26 1,001.41 1,514.6M
2023-07-10 992.74 1,001.03 990.25 993.73 1,414.9M
2023-07-07 1,001.02 1,002.45 989.66 991.85 1,559.1M
2023-07-06 1,004.67 1,012.85 1,001.37 1,002.11 1,523.2M
2023-07-05 1,013.38 1,016.81 1,004.54 1,005.73 1,775.8M
2023-07-04 1,008.43 1,022.46 1,004.12 1,015.40 1,959.0M
2023-07-03 1,006.58 1,013.19 999.16 1,008.40 2,038.2M
2023-06-30 999.18 1,009.10 997.54 1,005.15 1,896.4M
2023-06-29 1,004.54 1,012.06 1,001.46 1,001.46 1,758.3M
2023-06-28 1,017.08 1,019.67 996.14 1,008.22 1,858.7M
2023-06-27 1,011.08 1,018.90 1,006.79 1,011.35 1,778.8M
2023-06-26 1,011.15 1,029.94 1,006.35 1,010.31 1,988.4M
2023-06-21 1,050.12 1,051.02 1,020.14 1,020.22 2,102.3M
2023-06-20 1,054.51 1,058.60 1,043.50 1,055.41 2,379.5M
2023-06-19 1,053.34 1,059.98 1,044.98 1,055.45 2,370.3M
2023-06-16 1,034.42 1,055.08 1,032.31 1,052.88 2,113.3M
2023-06-15 1,036.31 1,038.72 1,029.74 1,033.85 2,122.4M
2023-06-14 1,038.89 1,040.33 1,031.07 1,035.31 1,904.9M
2023-06-13 1,025.21 1,043.96 1,021.27 1,039.46 1,898.9M
2023-06-12 1,030.26 1,032.09 1,022.40 1,026.64 2,011.1M
2023-06-09 1,008.90 1,032.55 1,003.32 1,032.55 2,468.4M
2023-06-08 1,012.66 1,014.57 1,001.75 1,007.12 1,772.7M
2023-06-07 1,023.95 1,026.46 1,015.34 1,019.05 1,577.9M
2023-06-06 1,047.92 1,048.30 1,021.00 1,022.98 1,842.6M
2023-06-05 1,063.15 1,068.30 1,049.45 1,051.73 1,750.2M
2023-06-02 1,055.95 1,059.25 1,047.37 1,053.29 1,811.3M
2023-06-01 1,048.95 1,067.23 1,044.98 1,053.55 2,042.6M
2023-05-31 1,040.34 1,053.91 1,037.63 1,053.91 1,880.4M
2023-05-30 1,025.83 1,047.47 1,022.15 1,044.43 1,745.8M
2023-05-29 1,041.27 1,047.36 1,026.83 1,028.38 1,866.0M
2023-05-26 1,023.86 1,040.67 1,022.11 1,038.66 1,563.4M
2023-05-25 1,016.92 1,023.42 1,006.79 1,021.72 1,664.3M
2023-05-24 1,011.12 1,024.07 1,006.71 1,011.77 1,725.3M
2023-05-23 1,029.14 1,029.33 1,016.11 1,016.11 1,524.0M
2023-05-22 1,040.83 1,048.47 1,027.44 1,032.11 1,655.5M
2023-05-19 1,040.35 1,048.90 1,036.97 1,040.16 2,030.3M
2023-05-18 1,031.40 1,038.52 1,027.76 1,034.82 1,911.9M
2023-05-17 1,025.45 1,035.15 1,024.18 1,029.65 1,686.5M
2023-05-16 1,029.33 1,033.82 1,022.34 1,025.87 1,761.4M
2023-05-15 1,013.53 1,025.91 1,006.30 1,025.79 1,683.6M
2023-05-12 1,028.36 1,036.88 1,014.02 1,014.11 1,595.6M
2023-05-11 1,035.18 1,042.32 1,025.57 1,025.97 1,758.8M
2023-05-10 1,031.13 1,038.11 1,018.08 1,025.71 2,288.6M
2023-05-09 1,058.37 1,063.02 1,034.19 1,034.21 1,903.1M
2023-05-08 1,050.10 1,063.89 1,046.26 1,057.21 1,797.4M
2023-05-05 1,062.66 1,067.41 1,047.09 1,049.09 1,963.7M
2023-05-04 1,077.85 1,082.84 1,060.30 1,064.20 2,008.4M
2023-04-28 1,060.71 1,089.74 1,060.71 1,087.87 2,060.4M
2023-04-27 1,063.53 1,082.03 1,059.95 1,068.01 1,898.7M
2023-04-26 1,072.70 1,085.97 1,060.13 1,069.01 2,274.6M
2023-04-25 1,095.95 1,102.39 1,068.72 1,076.86 2,259.8M
2023-04-24 1,116.67 1,118.77 1,089.96 1,096.38 2,310.2M
2023-04-21 1,162.94 1,167.54 1,116.83 1,116.83 2,865.1M
2023-04-20 1,134.94 1,165.68 1,134.94 1,164.95 2,722.9M
2023-04-19 1,131.74 1,151.68 1,127.71 1,134.40 2,011.5M
2023-04-18 1,130.81 1,137.83 1,114.83 1,129.82 1,934.7M
2023-04-17 1,134.05 1,151.40 1,134.05 1,140.13 2,211.6M
2023-04-14 1,107.62 1,137.95 1,095.96 1,136.21 2,362.6M
2023-04-13 1,122.37 1,124.71 1,098.12 1,100.13 2,164.2M
2023-04-12 1,118.13 1,139.09 1,112.45 1,129.41 2,128.8M
2023-04-11 1,132.22 1,138.62 1,109.22 1,121.74 2,130.2M
2023-04-10 1,164.98 1,171.30 1,126.05 1,129.17 2,607.6M
2023-04-07 1,149.54 1,162.57 1,141.83 1,161.02 2,242.5M
2023-04-06 1,127.03 1,165.34 1,127.03 1,146.96 2,653.9M
2023-04-04 1,122.38 1,147.73 1,115.74 1,129.08 2,690.6M
2023-04-03 1,093.08 1,128.23 1,090.75 1,126.49 2,234.6M
2023-03-31 1,063.29 1,083.16 1,059.36 1,081.54 1,605.6M
2023-03-30 1,065.39 1,070.11 1,053.53 1,065.69 1,625.3M
2023-03-29 1,039.79 1,076.06 1,035.68 1,062.14 1,807.8M
2023-03-28 1,059.67 1,065.95 1,037.01 1,038.63 1,747.0M
2023-03-27 1,057.17 1,070.18 1,044.70 1,057.49 2,089.6M
2023-03-24 1,058.12 1,064.12 1,051.05 1,060.99 2,000.5M
2023-03-23 1,030.47 1,058.99 1,030.47 1,058.99 2,008.5M
2023-03-22 1,031.61 1,039.16 1,028.31 1,034.05 1,706.0M
2023-03-21 1,024.53 1,030.19 1,020.52 1,030.19 1,598.3M
2023-03-20 1,016.23 1,035.28 1,012.45 1,025.32 2,021.0M
2023-03-17 1,002.37 1,021.83 995.08 1,015.76 1,970.7M
2023-03-16 1,001.52 1,010.28 990.16 992.44 1,608.2M
2023-03-15 1,016.18 1,027.17 1,007.18 1,007.30 1,720.3M
2023-03-14 997.77 1,017.69 989.33 1,013.39 1,884.4M
2023-03-13 992.94 1,000.02 991.16 998.91 1,544.4M
2023-03-10 990.90 1,003.89 987.50 993.55 1,565.8M
2023-03-09 996.56 1,003.20 992.21 998.30 1,456.4M
2023-03-08 989.71 996.81 987.97 994.89 1,391.9M
2023-03-07 1,005.62 1,008.08 990.21 990.58 1,656.1M
2023-03-06 999.72 1,011.03 991.66 1,007.63 1,689.5M
2023-03-03 996.10 1,002.48 990.27 998.90 1,573.0M
2023-03-02 994.54 997.46 987.91 988.89 1,698.7M
2023-03-01 989.11 998.06 984.59 994.63 1,692.3M
2023-02-28 991.44 994.73 980.10 990.47 1,303.0M
2023-02-27 988.11 996.12 983.92 986.28 1,310.6M
2023-02-24 996.03 999.80 988.33 990.63 1,036.5M
2023-02-23 988.20 997.76 988.20 992.46 1,155.5M
2023-02-22 988.79 993.52 987.28 989.65 1,147.1M
2023-02-21 997.55 1,003.18 989.98 995.73 1,256.1M
2023-02-20 985.11 999.98 979.83 998.83 1,294.1M
2023-02-17 1,002.08 1,005.38 986.33 986.33 1,331.5M
2023-02-16 1,024.12 1,030.43 998.96 1,005.18 1,871.6M
2023-02-15 1,022.79 1,026.20 1,016.25 1,024.22 1,451.3M
2023-02-14 1,026.45 1,032.59 1,016.93 1,022.67 1,333.6M
2023-02-13 1,020.55 1,031.47 1,017.59 1,024.04 1,468.0M
2023-02-10 1,034.22 1,038.60 1,018.76 1,024.54 1,550.1M
2023-02-09 1,007.84 1,037.70 1,004.67 1,036.86 1,525.0M
2023-02-08 1,021.16 1,026.22 1,010.69 1,010.69 1,241.2M
2023-02-07 1,024.24 1,027.76 1,014.48 1,020.17 1,346.8M
2023-02-06 1,031.92 1,038.27 1,020.81 1,024.43 1,347.2M
2023-02-03 1,029.12 1,034.26 1,016.91 1,033.87 1,343.6M
2023-02-02 1,030.33 1,041.24 1,028.37 1,031.68 1,509.0M
2023-02-01 1,016.31 1,026.87 1,010.40 1,026.40 1,326.5M
2023-01-31 1,027.82 1,029.62 1,014.13 1,014.36 1,195.1M
2023-01-30 1,046.44 1,051.67 1,031.36 1,031.61 1,477.2M
2023-01-20 1,025.00 1,034.59 1,024.16 1,029.14 987.9M
2023-01-19 1,004.79 1,023.71 1,004.08 1,023.65 1,042.9M
2023-01-18 1,006.69 1,009.87 1,001.75 1,006.75 938.4M
2023-01-17 994.64 1,006.59 993.45 1,003.68 1,053.0M
2023-01-16 972.70 1,000.27 971.90 992.61 1,329.6M
2023-01-13 976.58 977.06 967.11 974.31 913.2M
2023-01-12 978.36 979.36 971.50 974.19 915.7M
2023-01-11 990.15 993.47 973.56 973.96 993.6M
2023-01-10 989.85 998.16 985.22 990.32 954.6M
2023-01-09 994.74 1,000.07 986.17 988.67 1,038.2M
2023-01-06 985.99 1,003.05 984.02 991.10 1,144.5M
2023-01-05 972.61 985.82 969.32 983.52 1,043.2M
2023-01-04 982.03 983.84 966.29 972.38 997.0M
2023-01-03 960.51 982.24 956.70 979.91 1,126.1M