SSE Telecommunication Services

SSETC
🏛️ china →
3,991.28
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
2021-12-31 3,182.49 3,227.03 3,168.29 3,220.39 876.3M
2021-12-30 3,130.26 3,175.93 3,122.24 3,172.95 679.1M
2021-12-29 3,122.81 3,140.45 3,118.33 3,125.84 616.8M
2021-12-28 3,123.23 3,137.31 3,103.09 3,131.87 614.4M
2021-12-27 3,135.93 3,149.43 3,103.18 3,119.01 632.0M
2021-12-24 3,168.39 3,176.58 3,111.16 3,137.05 794.2M
2021-12-23 3,184.26 3,189.61 3,166.01 3,171.72 630.8M
2021-12-22 3,151.58 3,195.52 3,147.59 3,181.26 779.1M
2021-12-21 3,107.96 3,159.71 3,107.96 3,150.48 804.4M
2021-12-20 3,184.34 3,193.21 3,102.74 3,104.43 961.3M
2021-12-17 3,181.06 3,234.89 3,161.76 3,189.18 977.5M
2021-12-16 3,182.42 3,201.46 3,174.85 3,201.37 859.2M
2021-12-15 3,145.85 3,187.52 3,142.32 3,167.85 865.3M
2021-12-14 3,098.76 3,161.69 3,096.67 3,151.14 953.2M
2021-12-13 3,056.81 3,118.08 3,056.81 3,101.64 781.7M
2021-12-10 3,056.52 3,081.09 3,049.71 3,057.74 601.8M
2021-12-09 3,044.66 3,079.96 3,038.42 3,058.54 561.9M
2021-12-08 2,978.51 3,055.94 2,978.34 3,049.94 428.3M
2021-12-07 3,021.03 3,026.17 2,949.33 2,980.23 495.2M
2021-12-06 3,065.26 3,065.26 3,007.94 3,007.94 504.3M
2021-12-03 3,035.34 3,079.44 3,035.34 3,057.38 624.5M
2021-12-02 3,066.43 3,070.69 3,033.76 3,038.83 539.2M
2021-12-01 3,068.05 3,093.88 3,051.11 3,076.28 509.9M
2021-11-30 3,035.25 3,069.91 3,027.67 3,067.99 604.8M
2021-11-29 2,990.47 3,028.67 2,981.37 3,011.93 587.7M
2021-11-26 3,047.56 3,057.01 3,014.52 3,035.71 596.4M
2021-11-25 3,087.17 3,103.45 3,051.88 3,057.01 517.3M
2021-11-24 3,095.87 3,118.56 3,073.28 3,092.10 598.2M
2021-11-23 3,102.14 3,117.31 3,084.27 3,091.47 545.6M
2021-11-22 3,066.31 3,115.91 3,066.31 3,101.36 583.6M
2021-11-19 3,036.79 3,069.08 3,025.84 3,059.70 655.4M
2021-11-18 3,098.80 3,100.91 3,043.08 3,043.17 773.3M
2021-11-17 3,050.04 3,116.59 3,044.26 3,099.88 785.3M
2021-11-16 2,999.62 3,069.47 2,999.09 3,062.56 829.9M
2021-11-15 3,023.56 3,051.40 2,989.31 2,998.10 701.9M
2021-11-12 2,941.86 3,027.40 2,941.86 3,020.71 735.5M
2021-11-11 2,903.09 2,949.29 2,896.47 2,942.48 612.2M
2021-11-10 2,913.45 2,927.24 2,870.70 2,910.10 586.6M
2021-11-09 2,905.27 2,932.65 2,883.95 2,923.88 648.1M
2021-11-08 2,899.58 2,918.41 2,886.98 2,906.59 644.9M
2021-11-05 2,931.13 2,943.97 2,893.00 2,895.61 832.3M
2021-11-04 2,816.35 2,902.73 2,816.35 2,898.37 722.2M
2021-11-03 2,850.58 2,856.71 2,799.03 2,819.89 1,038.0M
2021-11-02 2,824.15 2,863.61 2,798.10 2,820.71 568.5M
2021-11-01 2,780.40 2,807.18 2,777.69 2,796.22 524.7M
2021-10-29 2,702.49 2,739.78 2,694.94 2,736.45 524.2M
2021-10-28 2,679.78 2,718.41 2,677.96 2,696.45 443.2M
2021-10-27 2,710.20 2,725.50 2,665.36 2,685.80 421.5M
2021-10-26 2,685.03 2,703.93 2,672.15 2,683.94 323.2M
2021-10-25 2,623.11 2,684.13 2,620.34 2,682.99 344.0M
2021-10-22 2,616.32 2,635.59 2,609.86 2,626.48 352.2M
2021-10-21 2,649.90 2,654.32 2,609.55 2,623.14 337.0M
2021-10-20 2,670.69 2,679.78 2,649.87 2,655.23 383.6M
2021-10-19 2,654.26 2,677.13 2,649.24 2,668.10 384.7M
2021-10-18 2,654.77 2,656.47 2,639.13 2,652.25 387.1M
2021-10-15 2,653.00 2,676.02 2,630.27 2,653.70 466.5M
2021-10-14 2,656.55 2,662.21 2,643.05 2,653.33 367.3M
2021-10-13 2,657.68 2,669.52 2,628.58 2,658.62 404.9M
2021-10-12 2,707.58 2,715.68 2,640.79 2,656.04 651.8M
2021-10-11 2,633.75 2,729.45 2,627.55 2,712.39 723.6M
2021-10-08 2,612.05 2,639.35 2,609.51 2,621.38 437.4M
2021-09-30 2,587.36 2,599.04 2,573.66 2,585.23 313.6M
2021-09-29 2,601.40 2,601.95 2,575.03 2,582.63 361.8M
2021-09-28 2,585.52 2,621.94 2,580.68 2,614.25 356.4M
2021-09-27 2,637.15 2,656.66 2,578.08 2,596.27 434.4M
2021-09-24 2,641.73 2,656.42 2,627.44 2,627.53 399.7M
2021-09-23 2,645.64 2,666.04 2,645.05 2,650.89 452.6M
2021-09-22 2,600.09 2,634.86 2,594.44 2,631.97 432.2M
2021-09-17 2,618.00 2,634.77 2,584.29 2,625.92 542.9M
2021-09-16 2,665.24 2,688.91 2,619.20 2,624.79 591.4M
2021-09-15 2,667.44 2,673.45 2,643.84 2,669.46 613.7M
2021-09-14 2,713.31 2,727.26 2,660.09 2,672.69 633.6M
2021-09-13 2,749.04 2,750.75 2,702.33 2,711.49 526.3M
2021-09-10 2,756.44 2,768.89 2,737.27 2,751.36 738.7M
2021-09-09 2,742.35 2,785.35 2,733.49 2,766.06 947.6M
2021-09-08 2,764.99 2,764.99 2,720.03 2,737.62 765.1M
2021-09-07 2,747.24 2,775.69 2,739.96 2,758.03 754.5M
2021-09-06 2,722.74 2,749.57 2,715.57 2,742.40 643.1M
2021-09-03 2,727.24 2,744.54 2,705.42 2,716.86 688.4M
2021-09-02 2,729.34 2,732.13 2,712.61 2,723.24 725.3M
2021-09-01 2,710.74 2,742.25 2,683.62 2,736.81 893.1M
2021-08-31 2,731.57 2,731.57 2,677.36 2,713.74 905.4M
2021-08-30 2,685.63 2,758.98 2,685.63 2,733.62 643.4M
2021-08-27 2,675.41 2,701.82 2,655.81 2,681.91 457.0M
2021-08-26 2,723.13 2,728.52 2,676.85 2,678.04 480.9M
2021-08-25 2,770.00 2,777.26 2,721.37 2,726.82 383.2M
2021-08-24 2,747.10 2,773.39 2,742.17 2,764.26 431.4M
2021-08-23 2,675.56 2,751.90 2,673.72 2,744.65 518.9M
2021-08-20 2,710.21 2,710.21 2,655.16 2,674.76 676.4M
2021-08-19 2,700.99 2,734.94 2,688.92 2,720.00 610.8M
2021-08-18 2,701.89 2,720.02 2,667.83 2,696.66 428.8M
2021-08-17 2,779.51 2,793.51 2,699.07 2,703.34 577.5M
2021-08-16 2,796.31 2,826.52 2,784.52 2,788.74 482.3M
2021-08-13 2,808.34 2,808.34 2,767.31 2,778.24 780.0M
2021-08-12 2,770.52 2,831.58 2,768.67 2,819.37 738.1M
2021-08-11 2,763.41 2,774.27 2,744.48 2,765.09 668.8M
2021-08-10 2,746.93 2,773.01 2,731.88 2,773.01 545.4M
2021-08-09 2,736.69 2,765.79 2,727.78 2,754.14 331.0M
2021-08-06 2,723.03 2,751.93 2,711.98 2,748.97 502.1M
2021-08-05 2,718.62 2,745.98 2,707.36 2,712.37 452.1M
2021-08-04 2,709.66 2,740.58 2,706.63 2,731.38 442.5M
2021-08-03 2,728.21 2,753.31 2,689.17 2,699.95 652.0M
2021-08-02 2,663.90 2,728.48 2,663.90 2,724.81 736.7M
2021-07-30 2,594.00 2,670.49 2,586.54 2,658.38 503.6M
2021-07-29 2,562.91 2,615.43 2,549.09 2,610.56 493.2M
2021-07-28 2,552.42 2,578.13 2,497.02 2,547.27 569.7M
2021-07-27 2,531.49 2,616.50 2,527.74 2,569.07 535.5M
2021-07-26 2,606.06 2,606.25 2,514.99 2,532.52 676.0M
2021-07-23 2,649.59 2,650.30 2,604.00 2,628.09 342.4M
2021-07-22 2,718.73 2,718.73 2,658.12 2,668.57 307.9M
2021-07-21 2,733.23 2,761.59 2,726.12 2,739.70 283.6M
2021-07-20 2,713.30 2,741.07 2,708.90 2,728.18 253.6M
2021-07-19 2,707.59 2,732.82 2,686.04 2,731.03 404.7M
2021-07-16 2,736.65 2,742.46 2,707.46 2,716.16 275.9M
2021-07-15 2,733.29 2,741.39 2,707.69 2,737.46 288.8M
2021-07-14 2,796.15 2,798.90 2,739.39 2,739.39 354.9M
2021-07-13 2,780.11 2,809.57 2,775.24 2,794.71 350.2M
2021-07-12 2,787.50 2,804.39 2,759.97 2,780.88 473.0M
2021-07-09 2,783.08 2,790.06 2,747.22 2,769.15 278.6M
2021-07-08 2,807.38 2,826.25 2,785.52 2,798.55 317.2M
2021-07-07 2,769.17 2,809.52 2,764.25 2,804.56 286.4M
2021-07-06 2,810.81 2,823.93 2,759.74 2,784.02 278.1M
2021-07-05 2,742.86 2,785.75 2,734.06 2,785.38 270.1M
2021-07-02 2,796.34 2,796.34 2,708.18 2,723.84 347.3M
2021-07-01 2,856.71 2,857.94 2,796.38 2,808.02 352.2M
2021-06-30 2,816.74 2,863.70 2,813.01 2,854.23 281.9M
2021-06-29 2,861.55 2,862.14 2,813.48 2,817.65 324.6M
2021-06-28 2,846.96 2,890.73 2,845.62 2,862.02 363.3M
2021-06-25 2,822.07 2,851.84 2,802.58 2,847.50 390.6M
2021-06-24 2,812.60 2,841.26 2,799.59 2,828.33 449.6M
2021-06-23 2,804.35 2,828.03 2,783.00 2,814.06 432.1M
2021-06-22 2,818.12 2,823.70 2,785.52 2,801.80 337.3M
2021-06-21 2,790.91 2,826.76 2,782.01 2,815.93 375.9M
2021-06-18 2,808.38 2,839.11 2,793.25 2,810.78 504.5M
2021-06-17 2,752.76 2,800.95 2,751.28 2,797.45 450.2M
2021-06-16 2,788.32 2,803.73 2,741.54 2,752.13 425.0M
2021-06-15 2,758.18 2,811.22 2,757.52 2,780.38 525.5M
2021-06-11 2,801.03 2,801.57 2,761.33 2,761.33 781.9M
2021-06-10 2,752.41 2,799.77 2,749.59 2,792.04 652.1M
2021-06-09 2,734.09 2,759.26 2,728.20 2,754.14 490.8M
2021-06-08 2,735.96 2,737.94 2,711.34 2,734.64 477.0M
2021-06-07 2,700.81 2,730.41 2,700.81 2,719.41 429.8M
2021-06-04 2,683.40 2,705.33 2,678.54 2,690.53 363.2M
2021-06-03 2,674.78 2,719.86 2,671.80 2,689.90 375.9M
2021-06-02 2,715.91 2,719.94 2,669.02 2,677.18 321.1M
2021-06-01 2,703.86 2,724.59 2,690.57 2,721.47 306.3M
2021-05-31 2,672.19 2,714.68 2,672.07 2,714.57 353.0M
2021-05-28 2,706.98 2,709.24 2,659.76 2,667.56 343.2M
2021-05-27 2,670.02 2,717.03 2,669.99 2,707.51 357.3M
2021-05-26 2,675.21 2,690.07 2,672.13 2,673.45 292.5M
2021-05-25 2,632.65 2,684.17 2,619.06 2,678.06 334.6M
2021-05-24 2,627.02 2,637.32 2,611.10 2,629.26 265.3M
2021-05-21 2,645.16 2,650.68 2,622.74 2,624.43 237.4M
2021-05-20 2,632.62 2,650.93 2,631.80 2,642.83 267.8M
2021-05-19 2,646.29 2,659.53 2,633.41 2,641.36 284.4M
2021-05-18 2,653.95 2,656.57 2,634.64 2,654.50 332.3M
2021-05-17 2,650.54 2,672.59 2,640.96 2,652.72 323.7M
2021-05-14 2,599.99 2,640.29 2,594.94 2,640.29 284.0M
2021-05-13 2,599.56 2,619.35 2,596.43 2,601.83 243.3M
2021-05-12 2,598.17 2,620.38 2,592.89 2,615.68 250.7M
2021-05-11 2,582.15 2,610.97 2,571.99 2,607.51 237.4M
2021-05-10 2,603.78 2,606.32 2,570.96 2,599.11 298.5M
2021-05-07 2,645.60 2,652.26 2,606.72 2,608.48 282.3M
2021-05-06 2,651.41 2,659.89 2,635.76 2,644.69 301.1M
2021-04-30 2,715.78 2,723.06 2,647.86 2,671.67 376.3M
2021-04-29 2,754.80 2,768.43 2,719.31 2,720.49 362.7M
2021-04-28 2,760.55 2,760.74 2,719.41 2,760.43 340.2M
2021-04-27 2,783.05 2,786.52 2,737.03 2,748.34 345.9M
2021-04-26 2,802.49 2,814.87 2,782.29 2,787.34 326.1M
2021-04-23 2,806.66 2,813.46 2,791.19 2,798.49 238.4M
2021-04-22 2,795.41 2,820.73 2,794.24 2,813.29 309.7M
2021-04-21 2,794.17 2,797.26 2,775.23 2,783.12 294.9M
2021-04-20 2,850.42 2,850.42 2,823.25 2,824.48 369.0M
2021-04-19 2,836.22 2,878.00 2,824.62 2,874.85 405.5M
2021-04-16 2,809.75 2,842.33 2,800.82 2,838.24 244.4M
2021-04-15 2,817.79 2,817.79 2,790.38 2,806.52 180.1M
2021-04-14 2,809.42 2,829.89 2,806.05 2,822.70 177.8M
2021-04-13 2,797.37 2,826.20 2,797.37 2,811.17 205.9M
2021-04-12 2,825.30 2,832.97 2,800.16 2,805.16 231.2M
2021-04-09 2,879.11 2,880.56 2,819.42 2,829.41 241.9M
2021-04-08 2,906.52 2,909.71 2,875.86 2,882.63 276.5M
2021-04-07 2,928.98 2,929.25 2,895.69 2,918.48 306.9M
2021-04-06 2,929.61 2,942.47 2,903.89 2,932.06 221.8M
2021-04-02 2,896.77 2,919.72 2,887.35 2,918.60 220.6M
2021-04-01 2,893.14 2,898.59 2,874.88 2,887.81 204.1M
2021-03-31 2,872.69 2,890.73 2,864.48 2,889.23 210.4M
2021-03-30 2,882.68 2,896.63 2,868.54 2,872.60 308.5M
2021-03-29 2,908.26 2,910.22 2,877.39 2,883.43 266.3M
2021-03-26 2,855.61 2,904.70 2,853.28 2,904.70 291.4M
2021-03-25 2,829.49 2,865.32 2,825.57 2,844.50 237.5M
2021-03-24 2,892.08 2,907.75 2,847.30 2,854.83 336.9M
2021-03-23 2,918.54 2,918.54 2,875.23 2,899.14 315.7M
2021-03-22 2,865.62 2,914.11 2,862.80 2,908.24 285.7M
2021-03-19 2,874.59 2,921.52 2,857.61 2,871.67 392.3M
2021-03-18 2,901.68 2,908.05 2,884.11 2,902.97 275.6M
2021-03-17 2,867.53 2,906.10 2,849.85 2,900.39 320.9M
2021-03-16 2,834.44 2,863.92 2,816.47 2,860.92 364.0M
2021-03-15 2,865.68 2,865.68 2,815.77 2,832.88 369.6M
2021-03-12 2,918.52 2,918.52 2,868.98 2,889.70 371.9M
2021-03-11 2,881.36 2,908.75 2,857.04 2,908.70 324.0M
2021-03-10 2,941.94 2,951.64 2,879.60 2,887.01 367.9M
2021-03-09 2,935.81 2,969.66 2,848.81 2,898.93 551.1M
2021-03-08 2,982.37 3,044.00 2,947.16 2,949.50 690.5M
2021-03-05 2,904.42 2,984.37 2,902.68 2,970.05 397.6M
2021-03-04 2,984.46 2,995.34 2,919.81 2,933.88 432.7M
2021-03-03 2,958.44 2,997.39 2,941.69 2,996.30 376.6M
2021-03-02 2,997.29 3,003.60 2,943.78 2,963.49 440.3M
2021-03-01 2,969.58 2,996.99 2,945.81 2,991.03 562.8M
2021-02-26 2,882.76 2,945.53 2,879.63 2,938.32 395.9M
2021-02-25 2,967.60 2,980.56 2,936.63 2,940.62 388.4M
2021-02-24 2,972.27 3,013.45 2,912.82 2,943.13 360.2M
2021-02-23 2,958.33 3,018.06 2,949.29 2,976.17 436.1M
2021-02-22 3,041.01 3,064.53 2,979.33 2,981.67 673.9M
2021-02-19 2,996.83 3,040.87 2,981.86 3,038.67 430.6M
2021-02-18 3,034.51 3,053.06 2,999.07 3,004.43 436.3M
2021-02-10 2,952.00 3,000.92 2,930.08 2,994.73 278.9M
2021-02-09 2,894.95 2,989.09 2,875.72 2,962.03 302.2M
2021-02-08 2,870.93 2,907.65 2,844.88 2,892.94 268.3M
2021-02-05 2,835.04 2,906.92 2,835.04 2,839.55 285.8M
2021-02-04 2,818.91 2,851.94 2,744.41 2,837.65 421.0M
2021-02-03 2,893.57 2,897.62 2,836.51 2,838.59 387.5M
2021-02-02 2,893.10 2,903.16 2,867.62 2,895.96 289.9M
2021-02-01 2,890.31 2,911.67 2,856.79 2,881.51 338.7M
2021-01-29 2,957.16 2,972.62 2,884.22 2,933.94 391.9M
2021-01-28 3,003.28 3,018.44 2,936.99 2,946.47 393.6M
2021-01-27 3,032.69 3,059.49 3,010.38 3,039.82 324.4M
2021-01-26 3,059.19 3,082.41 3,021.10 3,038.30 401.5M
2021-01-25 3,082.02 3,093.72 3,036.43 3,074.95 493.6M
2021-01-22 3,165.01 3,165.01 3,088.06 3,123.03 510.8M
2021-01-21 3,155.18 3,190.42 3,114.57 3,178.65 499.7M
2021-01-20 3,129.21 3,153.85 3,108.09 3,153.85 475.8M
2021-01-19 3,179.29 3,200.29 3,119.98 3,125.68 546.4M
2021-01-18 3,077.43 3,181.44 3,074.70 3,171.55 552.2M
2021-01-15 3,137.84 3,138.75 3,065.95 3,090.34 626.5M
2021-01-14 3,063.83 3,172.44 3,058.99 3,139.90 960.2M
2021-01-13 3,031.03 3,089.04 3,021.07 3,069.47 952.3M
2021-01-12 2,994.89 3,030.85 2,975.15 3,030.75 558.8M
2021-01-11 2,972.15 3,031.85 2,972.15 3,012.63 736.4M
2021-01-08 2,927.29 2,991.79 2,915.51 2,968.15 660.8M
2021-01-07 2,979.37 2,979.37 2,921.18 2,944.26 569.5M
2021-01-06 3,031.00 3,038.12 2,982.79 2,995.67 673.2M
2021-01-05 2,969.44 3,037.36 2,960.91 3,022.83 936.5M
2021-01-04 2,927.09 2,989.05 2,914.80 2,982.01 745.3M