SSE 380 Utilities

SSE380UI
🏛️ china →
2,921.52
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
2021-12-31 2,627.42 2,695.49 2,627.42 2,657.07 1,388.0M
2021-12-30 2,565.07 2,608.38 2,563.75 2,606.50 749.1M
2021-12-29 2,607.62 2,607.62 2,563.32 2,577.94 821.7M
2021-12-28 2,700.76 2,702.66 2,603.59 2,620.48 999.1M
2021-12-27 2,704.67 2,759.89 2,661.97 2,703.52 1,088.6M
2021-12-24 2,728.59 2,788.46 2,700.73 2,709.30 1,445.2M
2021-12-23 2,604.38 2,734.63 2,585.64 2,731.73 1,598.0M
2021-12-22 2,632.88 2,664.56 2,609.71 2,615.43 909.9M
2021-12-21 2,581.01 2,626.17 2,564.74 2,621.05 863.9M
2021-12-20 2,682.76 2,684.76 2,574.24 2,586.85 1,184.0M
2021-12-17 2,676.12 2,752.86 2,670.31 2,690.93 1,334.5M
2021-12-16 2,653.06 2,685.89 2,644.61 2,684.69 1,137.2M
2021-12-15 2,581.17 2,680.80 2,562.36 2,657.87 1,361.5M
2021-12-14 2,574.78 2,596.50 2,555.93 2,591.66 973.6M
2021-12-13 2,573.62 2,627.77 2,573.62 2,590.31 1,177.5M
2021-12-10 2,586.77 2,642.30 2,560.21 2,560.21 1,264.4M
2021-12-09 2,591.65 2,638.79 2,579.29 2,610.53 1,243.1M
2021-12-08 2,585.51 2,603.68 2,557.15 2,599.80 1,127.0M
2021-12-07 2,537.02 2,597.08 2,508.12 2,595.15 1,480.9M
2021-12-06 2,559.73 2,591.72 2,527.57 2,532.77 1,416.4M
2021-12-03 2,445.54 2,544.80 2,437.90 2,538.36 1,362.1M
2021-12-02 2,474.55 2,495.31 2,445.35 2,447.35 914.5M
2021-12-01 2,429.91 2,489.38 2,408.94 2,487.32 1,107.0M
2021-11-30 2,440.39 2,477.51 2,409.71 2,433.45 1,100.9M
2021-11-29 2,334.98 2,440.17 2,321.49 2,436.24 1,237.7M
2021-11-26 2,384.75 2,384.75 2,362.43 2,374.82 787.3M
2021-11-25 2,412.63 2,446.09 2,398.01 2,399.69 1,111.1M
2021-11-24 2,390.93 2,414.26 2,351.22 2,404.77 1,141.2M
2021-11-23 2,381.52 2,394.49 2,371.74 2,384.46 834.1M
2021-11-22 2,370.38 2,386.82 2,353.76 2,381.74 764.7M
2021-11-19 2,337.36 2,366.71 2,310.21 2,364.83 826.6M
2021-11-18 2,319.82 2,355.27 2,308.49 2,339.08 953.6M
2021-11-17 2,298.43 2,322.42 2,292.25 2,319.97 711.3M
2021-11-16 2,323.43 2,331.11 2,292.30 2,296.69 748.4M
2021-11-15 2,320.33 2,335.09 2,301.39 2,332.54 817.0M
2021-11-12 2,310.43 2,324.36 2,294.82 2,320.48 742.3M
2021-11-11 2,317.37 2,325.24 2,295.25 2,309.13 767.0M
2021-11-10 2,343.35 2,345.03 2,280.80 2,325.10 951.0M
2021-11-09 2,389.34 2,416.46 2,353.87 2,366.23 963.8M
2021-11-08 2,378.06 2,390.29 2,347.69 2,365.01 944.1M
2021-11-05 2,485.39 2,485.39 2,379.36 2,382.35 1,410.3M
2021-11-04 2,450.31 2,506.00 2,438.65 2,505.14 1,346.6M
2021-11-03 2,444.61 2,467.97 2,410.41 2,438.15 1,047.4M
2021-11-02 2,530.26 2,531.33 2,417.27 2,441.87 1,454.4M
2021-11-01 2,509.08 2,571.76 2,470.01 2,543.40 1,638.6M
2021-10-29 2,546.37 2,554.90 2,446.50 2,528.12 1,507.3M
2021-10-28 2,609.57 2,635.04 2,537.19 2,561.59 1,841.3M
2021-10-27 2,539.50 2,642.31 2,528.00 2,628.17 2,043.7M
2021-10-26 2,521.93 2,589.72 2,514.36 2,542.44 1,731.2M
2021-10-25 2,470.63 2,541.49 2,453.44 2,517.00 1,317.1M
2021-10-22 2,535.19 2,548.19 2,461.49 2,462.20 1,550.9M
2021-10-21 2,582.62 2,583.61 2,529.14 2,545.93 1,661.4M
2021-10-20 2,493.33 2,607.63 2,490.86 2,592.10 1,994.0M
2021-10-19 2,496.98 2,534.34 2,467.26 2,515.11 1,540.3M
2021-10-18 2,444.70 2,521.84 2,443.71 2,505.31 1,555.0M
2021-10-15 2,433.69 2,472.23 2,379.14 2,446.03 1,573.4M
2021-10-14 2,421.56 2,484.40 2,388.21 2,439.37 1,378.5M
2021-10-13 2,558.87 2,558.87 2,432.10 2,454.30 1,661.0M
2021-10-12 2,617.38 2,676.75 2,499.97 2,583.38 2,307.8M
2021-10-11 2,782.80 2,794.35 2,641.93 2,653.49 2,283.6M
2021-10-08 2,902.64 2,903.95 2,723.73 2,767.12 2,495.0M
2021-09-30 2,751.49 2,875.05 2,699.04 2,857.12 2,558.1M
2021-09-29 2,864.42 2,909.09 2,771.90 2,785.02 2,556.1M
2021-09-28 2,745.31 2,932.57 2,745.31 2,929.02 2,880.0M
2021-09-27 2,940.24 2,955.15 2,726.02 2,761.96 2,843.7M
2021-09-24 2,933.00 2,964.12 2,846.04 2,877.04 3,433.4M
2021-09-23 2,960.24 2,996.36 2,899.67 2,923.16 3,414.9M
2021-09-22 2,642.17 2,837.26 2,640.11 2,837.26 2,093.0M
2021-09-17 2,547.16 2,669.08 2,543.19 2,647.08 1,993.8M
2021-09-16 2,609.60 2,643.01 2,546.83 2,551.10 1,721.5M
2021-09-15 2,534.60 2,618.25 2,534.60 2,596.41 1,523.8M
2021-09-14 2,615.97 2,631.38 2,547.20 2,556.25 1,614.3M
2021-09-13 2,547.65 2,605.53 2,527.37 2,602.76 1,575.5M
2021-09-10 2,623.47 2,650.44 2,544.54 2,548.59 1,716.4M
2021-09-09 2,626.64 2,645.84 2,578.55 2,632.91 2,051.5M
2021-09-08 2,561.86 2,639.45 2,561.86 2,624.60 2,275.1M
2021-09-07 2,522.21 2,539.40 2,483.45 2,529.12 1,941.5M
2021-09-06 2,489.42 2,558.17 2,458.71 2,519.92 2,211.6M
2021-09-03 2,428.75 2,500.09 2,425.10 2,450.77 2,223.2M
2021-09-02 2,278.90 2,406.81 2,272.01 2,405.15 1,696.2M
2021-09-01 2,266.81 2,323.10 2,252.88 2,281.36 1,404.4M
2021-08-31 2,256.18 2,265.46 2,233.48 2,265.46 1,005.8M
2021-08-30 2,234.67 2,264.64 2,225.02 2,257.19 1,083.8M
2021-08-27 2,223.95 2,257.65 2,219.38 2,232.58 860.7M
2021-08-26 2,229.19 2,244.96 2,213.02 2,222.02 909.4M
2021-08-25 2,208.54 2,239.99 2,193.16 2,237.38 1,091.7M
2021-08-24 2,187.49 2,223.80 2,183.63 2,209.79 1,191.2M
2021-08-23 2,142.60 2,196.08 2,142.60 2,190.27 1,108.9M
2021-08-20 2,136.75 2,140.30 2,108.74 2,134.29 704.4M
2021-08-19 2,144.20 2,148.69 2,121.26 2,145.13 664.3M
2021-08-18 2,116.25 2,148.81 2,115.45 2,148.68 691.9M
2021-08-17 2,163.06 2,181.16 2,119.31 2,122.17 840.1M
2021-08-16 2,145.82 2,170.31 2,143.62 2,164.00 888.8M
2021-08-13 2,125.71 2,151.89 2,122.35 2,142.71 832.2M
2021-08-12 2,130.57 2,134.83 2,114.12 2,127.89 704.4M
2021-08-11 2,106.49 2,132.81 2,101.66 2,131.58 808.3M
2021-08-10 2,094.03 2,106.57 2,086.57 2,105.40 754.1M
2021-08-09 2,094.27 2,105.41 2,080.98 2,097.34 764.1M
2021-08-06 2,087.16 2,104.58 2,076.55 2,095.95 765.3M
2021-08-05 2,085.27 2,093.84 2,078.37 2,089.80 661.0M
2021-08-04 2,066.20 2,085.41 2,056.70 2,082.86 703.8M
2021-08-03 2,059.43 2,078.09 2,050.54 2,065.32 850.4M
2021-08-02 2,028.82 2,056.09 2,010.37 2,054.26 1,098.1M
2021-07-30 1,969.02 2,025.21 1,962.70 2,023.27 728.2M
2021-07-29 1,961.72 1,971.81 1,956.53 1,964.79 445.0M
2021-07-28 1,974.49 1,978.89 1,941.42 1,955.04 600.6M
2021-07-27 2,009.91 2,025.50 1,985.57 1,986.62 634.4M
2021-07-26 2,021.47 2,025.87 1,997.50 2,011.09 497.7M
2021-07-23 2,037.15 2,038.01 2,018.11 2,023.39 511.5M
2021-07-22 2,039.09 2,058.42 2,036.16 2,054.40 527.8M
2021-07-21 2,040.00 2,045.27 2,025.66 2,037.43 447.8M
2021-07-20 2,047.22 2,047.22 2,018.80 2,038.60 380.7M
2021-07-19 2,067.60 2,069.06 2,051.40 2,058.59 441.8M
2021-07-16 2,050.87 2,076.89 2,048.13 2,064.19 539.9M
2021-07-15 2,050.27 2,053.35 2,029.86 2,051.58 448.5M
2021-07-14 2,069.62 2,084.13 2,049.63 2,057.16 589.4M
2021-07-13 2,028.05 2,074.26 2,024.15 2,074.26 620.4M
2021-07-12 2,045.28 2,047.12 2,025.14 2,027.83 463.9M
2021-07-09 2,014.68 2,035.56 2,006.39 2,033.70 394.5M
2021-07-08 2,031.10 2,044.43 2,016.82 2,018.97 315.5M
2021-07-07 2,033.09 2,035.80 2,018.33 2,025.17 285.3M
2021-07-06 2,014.17 2,033.84 2,008.66 2,032.59 257.5M
2021-07-05 2,018.94 2,029.65 2,005.09 2,016.14 260.7M
2021-07-02 2,030.27 2,035.39 2,016.35 2,020.15 283.1M
2021-07-01 2,063.58 2,063.86 2,031.19 2,031.89 293.6M
2021-06-30 2,060.50 2,062.77 2,048.52 2,057.41 295.0M
2021-06-29 2,075.47 2,075.61 2,054.71 2,058.02 355.1M
2021-06-28 2,085.97 2,099.79 2,081.67 2,084.02 453.1M
2021-06-25 2,064.51 2,067.70 2,049.82 2,064.61 446.9M
2021-06-24 2,053.38 2,074.13 2,046.23 2,067.94 511.6M
2021-06-23 2,037.89 2,052.82 2,036.14 2,050.05 379.2M
2021-06-22 2,025.21 2,041.43 2,019.16 2,038.58 408.9M
2021-06-21 2,012.92 2,030.84 2,008.12 2,025.53 356.3M
2021-06-18 2,017.78 2,017.78 2,003.93 2,011.03 362.0M
2021-06-17 2,017.46 2,036.35 2,011.51 2,016.70 285.5M
2021-06-16 2,032.05 2,032.14 2,011.76 2,016.83 379.4M
2021-06-15 2,063.45 2,071.26 2,032.26 2,034.44 445.6M
2021-06-11 2,055.91 2,079.52 2,051.64 2,059.86 485.2M
2021-06-10 2,045.27 2,059.79 2,041.02 2,050.35 353.8M
2021-06-09 2,039.27 2,057.90 2,031.41 2,049.65 310.8M
2021-06-08 2,037.71 2,041.45 2,030.50 2,040.61 279.4M
2021-06-07 2,036.65 2,041.00 2,027.88 2,037.28 278.9M
2021-06-04 2,055.55 2,055.55 2,035.03 2,037.73 323.4M
2021-06-03 2,054.84 2,077.15 2,039.26 2,061.97 436.7M
2021-06-02 2,034.38 2,051.54 2,030.46 2,050.87 462.3M
2021-06-01 2,037.58 2,038.56 2,026.58 2,036.70 528.6M
2021-05-31 2,018.78 2,036.74 2,010.22 2,035.49 424.2M
2021-05-28 2,042.47 2,042.62 2,017.52 2,020.92 391.6M
2021-05-27 2,053.60 2,064.07 2,044.67 2,047.02 370.1M
2021-05-26 2,056.83 2,065.37 2,041.01 2,055.85 417.2M
2021-05-25 2,065.98 2,065.98 2,037.70 2,058.80 417.3M
2021-05-24 2,066.42 2,096.33 2,062.32 2,070.85 583.8M
2021-05-21 2,035.53 2,075.45 2,033.86 2,071.82 646.1M
2021-05-20 2,051.31 2,051.31 2,027.40 2,035.29 378.0M
2021-05-19 2,040.70 2,053.07 2,033.05 2,053.07 399.8M
2021-05-18 2,035.58 2,042.20 2,020.43 2,040.43 332.1M
2021-05-17 2,029.90 2,050.23 2,021.28 2,037.22 473.4M
2021-05-14 2,005.24 2,022.14 2,004.94 2,020.23 449.7M
2021-05-13 2,016.94 2,026.18 1,997.01 2,000.27 368.0M
2021-05-12 2,040.79 2,042.76 2,016.01 2,029.00 391.5M
2021-05-11 2,012.52 2,041.94 2,005.65 2,039.98 536.5M
2021-05-10 2,003.36 2,026.26 1,993.84 2,017.50 428.4M
2021-05-07 1,996.93 2,015.48 1,988.10 2,003.48 411.7M
2021-05-06 1,982.43 2,007.64 1,979.86 1,996.58 404.2M
2021-04-30 2,002.59 2,003.40 1,972.51 1,980.42 342.7M
2021-04-29 1,988.87 2,010.15 1,976.87 2,007.24 332.4M
2021-04-28 1,967.75 1,994.65 1,963.13 1,986.38 285.1M
2021-04-27 1,970.40 1,980.38 1,958.86 1,969.67 364.7M
2021-04-26 1,991.83 1,991.90 1,970.18 1,972.11 306.2M
2021-04-23 2,013.28 2,014.20 1,983.00 1,991.22 358.1M
2021-04-22 2,015.33 2,022.65 2,001.09 2,006.25 303.4M
2021-04-21 2,034.08 2,034.08 2,010.78 2,015.49 386.0M
2021-04-20 2,046.61 2,060.96 2,035.88 2,042.75 485.6M
2021-04-19 2,052.24 2,063.37 2,046.18 2,047.87 484.0M
2021-04-16 2,036.16 2,053.95 2,034.51 2,052.46 365.8M
2021-04-15 2,054.72 2,055.06 2,025.15 2,034.57 396.0M
2021-04-14 2,060.39 2,064.55 2,047.29 2,059.43 462.4M
2021-04-13 2,097.13 2,097.13 2,054.96 2,067.74 645.4M
2021-04-12 2,089.82 2,128.82 2,081.75 2,106.91 715.2M
2021-04-09 2,106.21 2,125.60 2,092.15 2,096.50 640.4M
2021-04-08 2,141.07 2,141.38 2,099.21 2,113.71 741.9M
2021-04-07 2,143.21 2,161.81 2,133.09 2,144.38 719.0M
2021-04-06 2,119.89 2,153.89 2,114.85 2,145.96 633.3M
2021-04-02 2,162.30 2,162.30 2,114.74 2,121.79 936.4M
2021-04-01 2,150.43 2,185.29 2,135.23 2,172.77 1,050.2M
2021-03-31 2,126.90 2,194.21 2,111.77 2,174.61 1,391.8M
2021-03-30 2,150.44 2,152.74 2,092.31 2,139.42 1,221.7M
2021-03-29 2,140.65 2,188.01 2,131.78 2,159.42 1,078.0M
2021-03-26 2,081.94 2,156.75 2,081.94 2,130.54 1,151.7M
2021-03-25 2,148.41 2,148.41 2,066.94 2,081.79 1,166.4M
2021-03-24 2,095.30 2,175.44 2,093.16 2,155.95 1,377.0M
2021-03-23 2,186.03 2,186.03 2,109.18 2,114.82 1,430.5M
2021-03-22 2,089.23 2,181.61 2,089.23 2,178.21 975.0M
2021-03-19 2,026.42 2,096.02 2,017.15 2,073.03 800.0M
2021-03-18 2,021.24 2,071.33 2,017.17 2,053.40 679.5M
2021-03-17 2,071.82 2,071.82 2,022.26 2,024.80 653.4M
2021-03-16 2,049.57 2,081.70 2,041.29 2,078.12 846.1M
2021-03-15 2,047.69 2,087.62 2,042.04 2,060.95 938.8M
2021-03-12 1,962.50 2,068.05 1,952.93 2,056.40 1,053.0M
2021-03-11 1,919.38 1,965.98 1,919.38 1,965.14 500.1M
2021-03-10 1,921.10 1,939.86 1,902.10 1,923.91 479.5M
2021-03-09 1,950.13 1,950.62 1,896.55 1,916.57 641.4M
2021-03-08 1,943.82 1,982.46 1,939.20 1,962.76 788.5M
2021-03-05 1,938.76 1,951.16 1,932.42 1,936.16 564.9M
2021-03-04 1,925.16 1,942.44 1,920.18 1,939.53 555.7M
2021-03-03 1,913.99 1,931.90 1,906.67 1,930.53 527.3M
2021-03-02 1,879.76 1,922.17 1,879.76 1,921.44 615.0M
2021-03-01 1,869.73 1,879.74 1,862.14 1,873.86 347.9M
2021-02-26 1,859.93 1,871.82 1,855.90 1,863.45 378.8M
2021-02-25 1,894.47 1,894.87 1,872.10 1,877.78 349.8M
2021-02-24 1,905.23 1,909.66 1,871.61 1,886.11 405.1M
2021-02-23 1,909.25 1,927.41 1,900.99 1,910.71 531.6M
2021-02-22 1,885.44 1,932.69 1,884.25 1,902.06 545.3M
2021-02-19 1,856.95 1,884.91 1,845.13 1,884.26 399.5M
2021-02-18 1,849.51 1,860.84 1,846.17 1,856.00 379.3M
2021-02-10 1,823.00 1,827.08 1,814.77 1,823.37 250.0M
2021-02-09 1,797.24 1,819.06 1,791.16 1,817.48 281.5M
2021-02-08 1,792.84 1,808.56 1,786.57 1,792.08 321.9M
2021-02-05 1,816.58 1,825.26 1,793.33 1,794.10 463.4M
2021-02-04 1,835.41 1,835.86 1,806.62 1,821.66 423.6M
2021-02-03 1,863.24 1,865.16 1,839.84 1,841.89 526.9M
2021-02-02 1,868.61 1,872.29 1,857.54 1,868.92 465.8M
2021-02-01 1,869.10 1,879.05 1,858.97 1,877.10 527.0M
2021-01-29 1,881.15 1,888.48 1,858.89 1,870.07 397.8M
2021-01-28 1,891.01 1,892.41 1,875.19 1,879.48 421.9M
2021-01-27 1,893.41 1,910.99 1,890.97 1,907.84 445.0M
2021-01-26 1,897.36 1,897.36 1,880.21 1,892.88 416.7M
2021-01-25 1,893.20 1,912.22 1,884.99 1,904.93 564.3M
2021-01-22 1,900.74 1,901.25 1,889.68 1,895.97 365.5M
2021-01-21 1,894.62 1,909.19 1,891.30 1,903.48 416.9M
2021-01-20 1,899.25 1,902.44 1,883.73 1,891.37 340.1M
2021-01-19 1,904.18 1,907.83 1,887.49 1,904.11 442.5M
2021-01-18 1,909.85 1,910.68 1,899.43 1,905.78 352.1M
2021-01-15 1,901.66 1,915.19 1,899.40 1,908.98 404.1M
2021-01-14 1,906.44 1,914.38 1,895.71 1,902.44 493.6M
2021-01-13 1,895.54 1,918.30 1,882.38 1,914.25 559.0M
2021-01-12 1,895.03 1,907.00 1,888.82 1,895.99 507.3M
2021-01-11 1,938.45 1,939.01 1,893.77 1,896.40 575.6M
2021-01-08 1,928.15 1,949.69 1,915.27 1,944.24 631.5M
2021-01-07 1,936.55 1,941.79 1,912.29 1,926.98 836.3M
2021-01-06 1,925.00 1,937.24 1,911.11 1,934.37 740.7M
2021-01-05 1,945.66 1,945.66 1,915.59 1,925.24 969.1M
2021-01-04 1,921.75 1,943.34 1,910.88 1,939.91 567.1M