SSE State-owned Enterprises 100

SSESOE100
🏛️ china →
1,194.32
Last Update: 2025-09-29
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 1,009.45 1,015.46 1,008.69 1,015.46 4,998.6M
2023-12-28 998.12 1,013.17 997.37 1,011.41 7,082.8M
2023-12-27 992.43 999.31 988.72 998.14 4,806.6M
2023-12-26 996.40 997.77 990.73 992.07 3,684.1M
2023-12-25 993.94 997.55 992.56 996.74 3,518.1M
2023-12-22 991.74 999.83 988.36 995.68 5,146.2M
2023-12-21 981.84 992.31 981.42 991.01 4,987.9M
2023-12-20 991.76 995.37 984.98 985.08 4,670.9M
2023-12-19 990.68 995.47 986.72 992.77 4,156.7M
2023-12-18 987.35 996.07 983.91 991.52 4,653.4M
2023-12-15 997.38 1,004.10 990.16 990.16 4,650.7M
2023-12-14 1,002.34 1,004.30 993.28 993.56 3,858.2M
2023-12-13 1,010.89 1,010.89 997.85 997.85 4,660.1M
2023-12-12 1,003.43 1,013.76 1,001.52 1,013.50 5,472.3M
2023-12-11 995.03 1,008.29 985.42 1,006.22 6,813.0M
2023-12-08 999.58 1,005.10 997.68 1,000.32 5,874.7M
2023-12-07 1,000.97 1,003.58 994.02 1,000.43 4,443.4M
2023-12-06 1,004.35 1,007.65 999.22 1,002.45 4,860.6M
2023-12-05 1,022.28 1,022.28 1,005.86 1,006.14 4,347.2M
2023-12-04 1,028.78 1,031.37 1,024.30 1,024.43 4,236.2M
2023-12-01 1,029.24 1,029.33 1,020.11 1,027.00 4,827.2M
2023-11-30 1,024.83 1,031.66 1,024.47 1,030.22 4,860.6M
2023-11-29 1,031.56 1,031.56 1,022.58 1,024.62 4,660.4M
2023-11-28 1,031.30 1,032.50 1,027.33 1,030.82 3,810.6M
2023-11-27 1,036.96 1,036.96 1,025.82 1,031.91 4,822.3M
2023-11-24 1,040.69 1,041.90 1,036.57 1,037.33 3,673.7M
2023-11-23 1,036.63 1,042.06 1,033.67 1,041.34 3,556.2M
2023-11-22 1,041.53 1,044.51 1,037.80 1,037.80 3,779.1M
2023-11-21 1,043.12 1,050.78 1,042.72 1,044.18 4,893.8M
2023-11-20 1,036.51 1,041.46 1,030.69 1,039.38 4,007.1M
2023-11-17 1,035.96 1,037.60 1,029.35 1,035.95 3,917.8M
2023-11-16 1,043.62 1,045.02 1,037.16 1,038.76 3,797.4M
2023-11-15 1,046.98 1,048.49 1,041.94 1,044.86 4,406.2M
2023-11-14 1,039.04 1,043.28 1,036.26 1,039.73 4,427.3M
2023-11-13 1,040.19 1,041.60 1,032.36 1,038.60 4,220.9M
2023-11-10 1,042.62 1,044.58 1,036.23 1,039.03 4,460.9M
2023-11-09 1,041.40 1,048.01 1,041.04 1,046.23 4,582.5M
2023-11-08 1,044.96 1,047.60 1,038.62 1,043.88 4,503.2M
2023-11-07 1,048.14 1,050.30 1,044.18 1,048.15 4,939.0M
2023-11-06 1,054.90 1,055.85 1,046.90 1,051.13 7,105.9M
2023-11-03 1,044.73 1,052.45 1,043.95 1,048.88 4,340.7M
2023-11-02 1,048.60 1,053.81 1,043.71 1,043.96 4,271.6M
2023-11-01 1,053.95 1,053.98 1,043.18 1,045.15 4,485.5M
2023-10-31 1,039.23 1,042.56 1,035.86 1,040.80 5,375.2M
2023-10-30 1,040.66 1,042.52 1,034.98 1,039.25 7,384.9M
2023-10-27 1,036.53 1,049.23 1,035.12 1,044.80 5,362.1M
2023-10-26 1,030.69 1,040.01 1,029.61 1,039.53 4,715.5M
2023-10-25 1,039.72 1,041.92 1,033.75 1,035.13 6,702.8M
2023-10-24 1,026.04 1,029.78 1,018.57 1,028.35 5,576.9M
2023-10-23 1,029.75 1,034.77 1,017.65 1,024.37 4,694.2M
2023-10-20 1,036.00 1,040.24 1,031.00 1,033.99 4,654.3M
2023-10-19 1,057.07 1,057.21 1,037.96 1,038.76 5,604.6M
2023-10-18 1,065.41 1,069.78 1,062.09 1,062.87 4,696.2M
2023-10-17 1,063.29 1,068.65 1,058.59 1,067.65 4,374.7M
2023-10-16 1,067.44 1,067.44 1,058.62 1,061.47 4,324.2M
2023-10-13 1,067.64 1,069.86 1,063.75 1,066.35 4,930.0M
2023-10-12 1,072.43 1,077.55 1,069.45 1,074.66 6,122.1M
2023-10-11 1,068.38 1,068.38 1,059.62 1,062.59 4,773.5M
2023-10-10 1,075.52 1,077.32 1,063.35 1,063.78 4,927.5M
2023-10-09 1,069.50 1,073.12 1,060.88 1,071.32 4,887.2M
2023-09-28 1,080.15 1,080.50 1,072.37 1,074.07 4,111.6M
2023-09-27 1,080.37 1,084.93 1,075.20 1,076.22 4,364.5M
2023-09-26 1,085.28 1,087.79 1,079.18 1,079.62 3,974.5M
2023-09-25 1,093.53 1,093.53 1,085.41 1,086.33 4,640.4M
2023-09-22 1,078.29 1,094.57 1,075.55 1,094.26 5,610.7M
2023-09-21 1,084.98 1,089.06 1,077.83 1,077.83 4,339.7M
2023-09-20 1,087.49 1,089.61 1,083.82 1,086.70 4,136.4M
2023-09-19 1,085.83 1,090.00 1,083.16 1,089.39 4,496.1M
2023-09-18 1,081.10 1,086.83 1,076.79 1,086.68 4,555.9M
2023-09-15 1,094.42 1,096.62 1,080.58 1,083.63 6,047.4M
2023-09-14 1,086.76 1,093.19 1,085.52 1,091.65 5,776.7M
2023-09-13 1,088.60 1,092.11 1,079.75 1,085.31 4,151.1M
2023-09-12 1,089.51 1,090.34 1,086.04 1,087.28 3,671.8M
2023-09-11 1,085.48 1,095.45 1,084.64 1,090.11 4,920.1M
2023-09-08 1,085.97 1,088.27 1,081.27 1,085.30 3,398.8M
2023-09-07 1,095.05 1,097.19 1,087.34 1,088.53 4,783.9M
2023-09-06 1,094.17 1,099.48 1,090.56 1,097.85 4,449.7M
2023-09-05 1,102.95 1,102.95 1,095.27 1,097.04 4,991.8M
2023-09-04 1,092.75 1,107.71 1,092.75 1,105.83 7,337.6M
2023-09-01 1,080.38 1,090.57 1,080.38 1,086.84 5,588.3M
2023-08-31 1,083.13 1,086.16 1,075.71 1,077.21 5,681.8M
2023-08-30 1,090.97 1,090.97 1,081.06 1,083.26 6,247.9M
2023-08-29 1,083.09 1,093.75 1,080.80 1,087.07 7,285.8M
2023-08-28 1,125.91 1,126.63 1,082.23 1,085.56 9,663.5M
2023-08-25 1,066.87 1,079.73 1,066.15 1,072.81 5,125.6M
2023-08-24 1,074.15 1,080.67 1,068.13 1,071.83 6,351.1M
2023-08-23 1,082.01 1,085.34 1,070.40 1,071.02 5,020.2M
2023-08-22 1,074.62 1,086.76 1,070.67 1,083.51 6,301.7M
2023-08-21 1,083.00 1,085.16 1,070.66 1,070.66 4,998.3M
2023-08-18 1,095.42 1,101.43 1,085.07 1,085.07 4,854.0M
2023-08-17 1,086.49 1,096.04 1,082.50 1,094.48 4,830.0M
2023-08-16 1,093.81 1,100.35 1,090.15 1,092.20 4,525.5M
2023-08-15 1,094.55 1,100.09 1,087.80 1,098.28 4,998.7M
2023-08-14 1,088.61 1,097.73 1,084.24 1,094.23 5,907.3M
2023-08-11 1,125.11 1,125.11 1,100.20 1,100.20 6,296.5M
2023-08-10 1,121.65 1,126.45 1,117.30 1,125.25 4,716.3M
2023-08-09 1,121.89 1,126.45 1,121.03 1,122.58 4,332.7M
2023-08-08 1,121.16 1,130.59 1,116.18 1,125.00 5,463.3M
2023-08-07 1,125.09 1,126.01 1,121.09 1,125.00 5,573.8M
2023-08-04 1,133.95 1,142.52 1,129.50 1,130.58 8,785.1M
2023-08-03 1,116.15 1,126.68 1,112.48 1,125.67 6,148.4M
2023-08-02 1,124.46 1,130.05 1,113.92 1,117.50 6,844.4M
2023-08-01 1,130.65 1,138.23 1,125.23 1,129.50 7,067.0M
2023-07-31 1,133.93 1,149.76 1,128.02 1,131.82 9,850.4M
2023-07-28 1,094.31 1,129.40 1,093.68 1,127.25 8,994.6M
2023-07-27 1,098.88 1,107.17 1,095.89 1,098.16 5,636.5M
2023-07-26 1,096.90 1,100.18 1,092.51 1,097.50 4,741.6M
2023-07-25 1,083.51 1,098.17 1,083.51 1,097.67 7,582.1M
2023-07-24 1,063.51 1,071.15 1,062.62 1,067.43 3,312.6M
2023-07-21 1,066.67 1,075.48 1,064.91 1,069.67 3,543.6M
2023-07-20 1,075.70 1,080.58 1,067.86 1,069.37 4,150.4M
2023-07-19 1,069.21 1,074.61 1,067.62 1,073.73 3,813.1M
2023-07-18 1,074.84 1,075.98 1,070.00 1,071.97 4,506.4M
2023-07-17 1,080.42 1,080.42 1,070.85 1,074.96 4,994.0M
2023-07-14 1,086.48 1,089.58 1,083.35 1,086.43 5,815.9M
2023-07-13 1,074.43 1,085.98 1,074.43 1,085.14 5,809.6M
2023-07-12 1,076.44 1,080.58 1,071.49 1,072.36 5,017.4M
2023-07-11 1,076.94 1,079.67 1,072.58 1,078.49 3,997.2M
2023-07-10 1,075.46 1,079.26 1,070.42 1,073.57 4,106.2M
2023-07-07 1,069.32 1,075.98 1,067.66 1,070.91 4,831.5M
2023-07-06 1,076.96 1,080.39 1,069.55 1,071.67 4,627.2M
2023-07-05 1,083.02 1,085.25 1,076.78 1,079.13 5,096.1M
2023-07-04 1,085.25 1,088.20 1,081.29 1,084.91 5,435.0M
2023-07-03 1,067.47 1,087.31 1,067.47 1,086.08 6,243.5M
2023-06-30 1,060.89 1,070.38 1,060.37 1,064.92 4,250.2M
2023-06-29 1,068.94 1,069.02 1,062.26 1,062.26 4,121.0M
2023-06-28 1,066.46 1,071.01 1,062.84 1,070.08 4,703.7M
2023-06-27 1,058.28 1,070.61 1,054.22 1,068.17 5,631.5M
2023-06-26 1,065.54 1,065.54 1,055.12 1,057.23 5,732.6M
2023-06-21 1,079.36 1,085.36 1,071.87 1,071.87 5,547.3M
2023-06-20 1,089.86 1,090.93 1,081.68 1,083.07 5,545.1M
2023-06-19 1,102.34 1,102.34 1,090.44 1,091.29 6,412.0M
2023-06-16 1,100.05 1,107.66 1,100.05 1,105.92 6,385.9M
2023-06-15 1,091.30 1,098.12 1,087.23 1,098.12 5,452.1M
2023-06-14 1,093.88 1,101.82 1,089.72 1,090.16 5,867.7M
2023-06-13 1,087.93 1,091.09 1,082.52 1,090.59 4,934.1M
2023-06-12 1,092.62 1,095.21 1,086.18 1,090.11 6,282.8M
2023-06-09 1,093.64 1,096.48 1,090.70 1,095.47 6,049.0M
2023-06-08 1,079.25 1,096.24 1,075.13 1,093.40 5,995.3M
2023-06-07 1,082.44 1,087.79 1,077.33 1,079.86 4,592.5M
2023-06-06 1,084.77 1,098.77 1,079.68 1,081.07 5,965.1M
2023-06-05 1,087.18 1,091.86 1,082.92 1,085.11 5,576.1M
2023-06-02 1,078.81 1,088.60 1,078.78 1,087.44 5,728.3M
2023-06-01 1,072.46 1,083.54 1,070.98 1,075.06 6,532.4M
2023-05-31 1,080.75 1,080.75 1,071.47 1,075.03 5,903.7M
2023-05-30 1,084.38 1,090.85 1,073.43 1,084.22 6,516.0M
2023-05-29 1,085.41 1,088.60 1,079.89 1,085.59 6,113.6M
2023-05-26 1,079.05 1,086.64 1,072.13 1,082.83 4,919.7M
2023-05-25 1,079.71 1,081.45 1,070.23 1,080.06 6,399.6M
2023-05-24 1,100.63 1,100.63 1,083.56 1,083.56 7,603.7M
2023-05-23 1,121.65 1,123.15 1,102.39 1,102.39 6,697.8M
2023-05-22 1,113.33 1,128.17 1,112.77 1,122.13 5,566.7M
2023-05-19 1,120.18 1,123.44 1,109.77 1,115.68 6,520.3M
2023-05-18 1,124.19 1,132.82 1,120.33 1,124.75 7,452.3M
2023-05-17 1,126.00 1,131.17 1,118.27 1,122.00 6,813.7M
2023-05-16 1,135.20 1,140.71 1,125.86 1,129.05 7,892.4M
2023-05-15 1,120.74 1,136.03 1,110.10 1,135.08 10,265.7M
2023-05-12 1,136.05 1,140.33 1,121.50 1,121.83 8,039.2M
2023-05-11 1,146.31 1,150.39 1,136.77 1,137.86 7,995.9M
2023-05-10 1,160.68 1,162.05 1,141.03 1,143.99 12,656.2M
2023-05-09 1,177.14 1,190.36 1,163.19 1,164.05 17,081.4M
2023-05-08 1,151.44 1,179.68 1,151.05 1,173.22 15,739.5M
2023-05-05 1,148.18 1,160.64 1,143.54 1,148.20 11,043.2M
2023-05-04 1,129.55 1,148.47 1,124.82 1,147.24 12,510.3M
2023-04-28 1,122.66 1,136.01 1,122.62 1,135.51 9,400.0M
2023-04-27 1,107.95 1,123.96 1,106.34 1,121.10 7,900.8M
2023-04-26 1,114.02 1,114.75 1,104.25 1,111.03 8,091.1M
2023-04-25 1,112.19 1,119.62 1,105.53 1,117.14 8,637.5M
2023-04-24 1,121.91 1,123.31 1,107.48 1,110.54 8,407.4M
2023-04-21 1,139.22 1,142.54 1,121.04 1,121.14 9,148.8M
2023-04-20 1,141.01 1,144.22 1,130.20 1,139.77 8,172.2M
2023-04-19 1,151.29 1,151.29 1,140.30 1,142.32 8,110.5M
2023-04-18 1,144.38 1,154.41 1,143.48 1,151.98 9,055.2M
2023-04-17 1,123.01 1,146.84 1,122.49 1,146.84 10,727.0M
2023-04-14 1,120.44 1,127.29 1,118.23 1,123.04 7,803.1M
2023-04-13 1,113.08 1,120.84 1,111.09 1,117.09 8,277.2M
2023-04-12 1,114.98 1,119.98 1,113.50 1,115.94 8,387.7M
2023-04-11 1,118.54 1,118.76 1,110.76 1,114.31 7,191.4M
2023-04-10 1,119.95 1,120.41 1,112.81 1,117.00 7,131.2M
2023-04-07 1,115.51 1,120.99 1,113.81 1,118.68 5,361.8M
2023-04-06 1,115.82 1,118.85 1,112.52 1,116.33 7,090.3M
2023-04-04 1,107.53 1,118.87 1,105.72 1,118.87 10,066.1M
2023-04-03 1,102.73 1,109.14 1,101.50 1,107.11 7,912.6M
2023-03-31 1,102.13 1,107.79 1,100.63 1,101.97 6,317.9M
2023-03-30 1,090.04 1,100.80 1,083.54 1,100.41 7,376.7M
2023-03-29 1,097.05 1,097.05 1,087.65 1,089.66 6,287.8M
2023-03-28 1,093.36 1,097.17 1,090.17 1,092.61 6,355.2M
2023-03-27 1,097.83 1,097.83 1,085.30 1,090.51 8,071.2M
2023-03-24 1,108.57 1,108.57 1,097.90 1,099.19 7,677.9M
2023-03-23 1,097.50 1,110.64 1,096.34 1,110.64 7,736.0M
2023-03-22 1,100.68 1,108.06 1,096.24 1,100.44 6,844.2M
2023-03-21 1,095.84 1,100.88 1,093.45 1,098.20 8,207.1M
2023-03-20 1,104.30 1,112.11 1,092.32 1,093.35 11,982.6M
2023-03-17 1,102.61 1,116.72 1,098.90 1,102.92 10,093.2M
2023-03-16 1,096.81 1,104.40 1,094.66 1,095.31 8,947.6M
2023-03-15 1,108.02 1,108.56 1,102.58 1,104.42 8,400.3M
2023-03-14 1,104.19 1,105.86 1,093.82 1,101.02 8,410.3M
2023-03-13 1,090.63 1,107.12 1,090.63 1,107.02 8,228.3M
2023-03-10 1,098.05 1,103.63 1,089.67 1,089.74 7,040.2M
2023-03-09 1,112.43 1,113.20 1,100.42 1,106.21 6,819.8M
2023-03-08 1,110.49 1,112.40 1,105.70 1,112.38 6,726.9M
2023-03-07 1,124.55 1,138.16 1,115.73 1,116.37 12,094.1M
2023-03-06 1,137.47 1,138.12 1,123.33 1,125.11 9,098.0M
2023-03-03 1,130.16 1,137.24 1,126.86 1,135.95 10,188.8M
2023-03-02 1,122.63 1,131.95 1,121.88 1,128.23 8,797.3M
2023-03-01 1,108.05 1,128.39 1,106.84 1,125.40 8,989.1M
2023-02-28 1,104.60 1,109.39 1,096.21 1,108.16 5,830.4M
2023-02-27 1,097.97 1,106.73 1,097.70 1,101.41 4,639.5M
2023-02-24 1,112.06 1,113.17 1,099.51 1,102.74 5,109.6M
2023-02-23 1,117.04 1,123.01 1,110.09 1,113.83 5,257.4M
2023-02-22 1,121.73 1,125.02 1,115.11 1,116.25 5,365.1M
2023-02-21 1,119.64 1,128.03 1,117.89 1,127.45 7,463.0M
2023-02-20 1,092.93 1,120.73 1,092.93 1,120.12 8,447.6M
2023-02-17 1,097.26 1,104.89 1,088.92 1,089.31 5,524.5M
2023-02-16 1,101.78 1,116.61 1,092.91 1,099.00 7,640.1M
2023-02-15 1,108.39 1,109.16 1,099.36 1,101.49 4,923.0M
2023-02-14 1,107.47 1,109.88 1,104.19 1,108.98 4,203.3M
2023-02-13 1,097.08 1,107.63 1,094.44 1,106.59 5,618.3M
2023-02-10 1,102.09 1,102.13 1,096.87 1,099.79 3,989.1M
2023-02-09 1,092.78 1,105.68 1,092.18 1,104.58 4,355.6M
2023-02-08 1,101.30 1,104.30 1,093.62 1,094.43 4,206.6M
2023-02-07 1,100.21 1,102.87 1,096.22 1,100.05 4,250.5M
2023-02-06 1,100.11 1,100.98 1,092.50 1,097.12 5,359.8M
2023-02-03 1,115.21 1,115.21 1,102.53 1,110.25 5,968.6M
2023-02-02 1,128.17 1,128.17 1,116.10 1,120.99 6,844.0M
2023-02-01 1,121.57 1,125.18 1,111.25 1,125.17 7,283.1M
2023-01-31 1,126.77 1,131.99 1,117.05 1,118.10 5,706.0M
2023-01-30 1,144.93 1,145.15 1,125.51 1,126.70 8,467.5M
2023-01-20 1,122.14 1,129.21 1,119.84 1,126.97 7,401.7M
2023-01-19 1,113.36 1,118.63 1,106.63 1,118.63 4,584.8M
2023-01-18 1,118.91 1,122.69 1,113.57 1,114.31 4,268.5M
2023-01-17 1,119.85 1,121.13 1,113.29 1,118.51 4,680.8M
2023-01-16 1,110.17 1,131.10 1,109.20 1,120.19 7,502.1M
2023-01-13 1,096.11 1,108.12 1,095.10 1,108.12 4,708.5M
2023-01-12 1,096.11 1,096.82 1,089.09 1,094.18 4,434.3M
2023-01-11 1,092.08 1,099.46 1,090.24 1,093.40 4,939.0M
2023-01-10 1,092.83 1,095.47 1,088.84 1,090.28 5,077.8M
2023-01-09 1,088.81 1,096.32 1,086.55 1,093.55 5,910.5M
2023-01-06 1,084.16 1,085.78 1,079.19 1,083.50 4,909.6M
2023-01-05 1,076.46 1,086.36 1,075.94 1,084.18 5,371.7M
2023-01-04 1,066.96 1,073.69 1,065.62 1,071.32 5,550.7M
2023-01-03 1,059.20 1,068.32 1,050.03 1,066.66 6,101.5M