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
2022-12-30 2,323.04 2,358.72 2,318.99 2,346.55 266.2M
2022-12-29 2,319.93 2,324.44 2,303.72 2,317.61 259.0M
2022-12-28 2,276.21 2,340.39 2,268.94 2,331.27 411.7M
2022-12-27 2,269.93 2,282.82 2,266.50 2,279.20 191.4M
2022-12-26 2,226.07 2,264.87 2,221.07 2,263.87 190.9M
2022-12-23 2,213.60 2,233.22 2,206.78 2,221.32 188.9M
2022-12-22 2,253.90 2,261.42 2,210.34 2,216.89 184.4M
2022-12-21 2,265.83 2,271.69 2,237.64 2,247.47 132.9M
2022-12-20 2,260.62 2,269.65 2,250.62 2,266.87 170.9M
2022-12-19 2,330.98 2,331.75 2,257.38 2,267.85 232.7M
2022-12-16 2,319.24 2,345.41 2,317.37 2,328.76 230.4M
2022-12-15 2,327.93 2,333.68 2,317.00 2,328.09 191.0M
2022-12-14 2,333.68 2,342.83 2,325.75 2,333.21 219.8M
2022-12-13 2,332.16 2,342.94 2,325.07 2,336.97 215.2M
2022-12-12 2,383.64 2,384.34 2,329.94 2,332.72 362.1M
2022-12-09 2,397.38 2,407.25 2,374.05 2,378.79 579.2M
2022-12-08 2,408.52 2,415.82 2,388.58 2,398.75 511.9M
2022-12-07 2,424.51 2,429.58 2,404.36 2,410.89 483.5M
2022-12-06 2,468.20 2,468.94 2,418.64 2,424.88 653.8M
2022-12-05 2,465.19 2,474.68 2,449.36 2,470.44 663.6M
2022-12-02 2,471.14 2,485.52 2,451.92 2,466.67 441.3M
2022-12-01 2,493.25 2,497.75 2,473.04 2,475.63 593.4M
2022-11-30 2,475.40 2,514.31 2,475.00 2,494.27 615.4M
2022-11-29 2,521.78 2,523.47 2,477.69 2,484.56 727.8M
2022-11-28 2,458.70 2,527.36 2,438.57 2,525.80 700.5M
2022-11-25 2,457.63 2,482.00 2,445.96 2,474.95 444.8M
2022-11-24 2,452.86 2,480.12 2,450.44 2,457.59 542.8M
2022-11-23 2,405.23 2,443.05 2,402.03 2,442.10 595.2M
2022-11-22 2,386.64 2,430.62 2,378.94 2,406.65 500.1M
2022-11-21 2,359.51 2,393.98 2,350.15 2,387.23 430.3M
2022-11-18 2,352.74 2,379.76 2,344.06 2,370.09 437.1M
2022-11-17 2,373.84 2,373.84 2,338.09 2,351.92 376.8M
2022-11-16 2,379.11 2,434.14 2,376.77 2,383.44 571.3M
2022-11-15 2,339.39 2,368.26 2,332.23 2,366.75 403.2M
2022-11-14 2,368.47 2,373.72 2,334.83 2,341.68 484.5M
2022-11-11 2,377.24 2,391.09 2,350.39 2,368.81 481.6M
2022-11-10 2,345.46 2,371.29 2,334.38 2,347.82 442.6M
2022-11-09 2,350.09 2,361.65 2,336.80 2,344.66 313.2M
2022-11-08 2,353.27 2,361.31 2,334.29 2,352.09 456.4M
2022-11-07 2,367.52 2,372.34 2,341.34 2,359.54 686.4M
2022-11-04 2,310.99 2,375.13 2,310.82 2,367.50 680.2M
2022-11-03 2,293.80 2,319.34 2,288.45 2,303.18 530.8M
2022-11-02 2,292.41 2,310.33 2,264.18 2,310.05 650.8M
2022-11-01 2,298.21 2,307.97 2,260.54 2,306.31 681.0M
2022-10-31 2,277.86 2,317.01 2,277.86 2,288.70 623.5M
2022-10-28 2,378.35 2,378.35 2,272.88 2,289.02 754.2M
2022-10-27 2,431.10 2,448.46 2,380.52 2,382.27 717.7M
2022-10-26 2,433.90 2,466.79 2,431.87 2,447.38 522.9M
2022-10-25 2,426.32 2,460.16 2,409.60 2,437.39 574.0M
2022-10-24 2,467.96 2,482.38 2,414.78 2,428.02 528.0M
2022-10-21 2,431.16 2,499.46 2,431.16 2,473.23 534.8M
2022-10-20 2,463.67 2,480.46 2,427.11 2,429.24 527.9M
2022-10-19 2,512.93 2,522.48 2,476.94 2,479.17 459.9M
2022-10-18 2,493.99 2,542.32 2,484.79 2,520.95 582.6M
2022-10-17 2,504.31 2,514.65 2,448.22 2,495.82 520.2M
2022-10-14 2,497.95 2,532.98 2,490.83 2,525.36 547.3M
2022-10-13 2,448.31 2,509.47 2,446.30 2,498.83 608.9M
2022-10-12 2,439.48 2,475.89 2,390.24 2,475.78 572.7M
2022-10-11 2,354.85 2,439.41 2,335.27 2,437.85 584.0M
2022-10-10 2,345.35 2,388.05 2,338.65 2,358.32 477.6M
2022-09-30 2,356.87 2,362.19 2,335.60 2,336.63 340.5M
2022-09-29 2,373.38 2,383.81 2,338.48 2,352.36 393.7M
2022-09-28 2,412.56 2,431.91 2,344.66 2,355.78 448.9M
2022-09-27 2,402.32 2,416.90 2,366.20 2,404.29 391.5M
2022-09-26 2,407.05 2,441.28 2,388.95 2,399.78 445.7M
2022-09-23 2,460.95 2,493.90 2,421.56 2,430.22 409.0M
2022-09-22 2,445.85 2,481.32 2,433.95 2,467.57 440.9M
2022-09-21 2,402.39 2,475.12 2,387.64 2,467.13 581.7M
2022-09-20 2,409.47 2,428.27 2,394.79 2,406.31 410.7M
2022-09-19 2,390.74 2,412.22 2,355.00 2,400.23 637.1M
2022-09-16 2,499.01 2,509.14 2,414.35 2,420.97 616.1M
2022-09-15 2,578.60 2,590.71 2,475.25 2,500.50 792.4M
2022-09-14 2,568.45 2,593.63 2,558.49 2,577.36 616.8M
2022-09-13 2,672.62 2,672.62 2,593.83 2,595.37 749.5M
2022-09-09 2,656.26 2,697.49 2,630.01 2,669.50 768.2M
2022-09-08 2,655.44 2,699.12 2,631.73 2,661.05 900.3M
2022-09-07 2,607.03 2,663.51 2,587.18 2,659.57 851.7M
2022-09-06 2,575.83 2,622.01 2,545.27 2,620.66 719.6M
2022-09-05 2,518.27 2,581.03 2,510.55 2,568.48 621.9M
2022-09-02 2,485.45 2,538.35 2,485.45 2,509.51 550.1M
2022-09-01 2,494.50 2,510.83 2,473.09 2,478.18 494.3M
2022-08-31 2,532.01 2,548.20 2,478.59 2,494.72 683.5M
2022-08-30 2,600.14 2,619.47 2,538.97 2,553.62 595.5M
2022-08-29 2,591.01 2,614.34 2,562.35 2,611.01 711.8M
2022-08-26 2,597.40 2,663.77 2,578.90 2,620.16 970.6M
2022-08-25 2,580.63 2,629.16 2,563.88 2,619.17 728.6M
2022-08-24 2,612.17 2,622.13 2,547.30 2,558.77 886.7M
2022-08-23 2,536.94 2,636.54 2,535.53 2,629.01 1,189.3M
2022-08-22 2,552.48 2,588.31 2,529.44 2,531.97 972.1M
2022-08-19 2,458.17 2,570.14 2,435.03 2,555.70 1,267.9M
2022-08-18 2,516.87 2,520.49 2,450.65 2,456.76 1,017.9M
2022-08-17 2,494.93 2,527.09 2,490.44 2,515.69 658.0M
2022-08-16 2,484.30 2,502.81 2,473.01 2,491.09 594.6M
2022-08-15 2,430.01 2,479.13 2,417.59 2,469.62 682.5M
2022-08-12 2,382.42 2,441.85 2,379.59 2,423.75 654.8M
2022-08-11 2,357.42 2,385.92 2,350.49 2,384.31 422.2M
2022-08-10 2,345.84 2,352.73 2,319.11 2,342.30 400.9M
2022-08-09 2,345.74 2,367.34 2,334.81 2,344.54 473.7M
2022-08-08 2,307.50 2,354.08 2,298.01 2,349.86 455.1M
2022-08-05 2,305.14 2,312.56 2,267.78 2,307.96 425.5M
2022-08-04 2,272.02 2,302.95 2,265.86 2,297.47 392.2M
2022-08-03 2,283.81 2,321.58 2,258.30 2,260.19 509.0M
2022-08-02 2,353.74 2,353.74 2,252.51 2,286.09 696.1M
2022-08-01 2,372.46 2,385.21 2,340.49 2,378.54 514.7M
2022-07-29 2,378.05 2,421.18 2,373.64 2,379.84 515.9M
2022-07-28 2,399.19 2,415.45 2,375.35 2,377.97 539.3M
2022-07-27 2,385.68 2,404.93 2,376.50 2,402.51 546.6M
2022-07-26 2,379.45 2,403.78 2,365.50 2,389.65 421.2M
2022-07-25 2,437.85 2,438.78 2,373.89 2,381.39 516.3M
2022-07-22 2,421.39 2,450.13 2,408.91 2,430.05 630.7M
2022-07-21 2,483.20 2,483.89 2,422.26 2,423.71 698.4M
2022-07-20 2,494.84 2,498.23 2,457.34 2,492.92 623.9M
2022-07-19 2,526.43 2,526.43 2,473.95 2,494.11 740.8M
2022-07-18 2,479.64 2,534.66 2,479.64 2,531.16 870.0M
2022-07-15 2,463.22 2,497.04 2,460.55 2,471.19 856.0M
2022-07-14 2,526.94 2,526.94 2,461.85 2,473.19 1,106.5M
2022-07-13 2,481.96 2,535.53 2,461.50 2,533.17 712.0M
2022-07-12 2,468.24 2,524.00 2,454.17 2,488.58 807.0M
2022-07-11 2,476.67 2,516.84 2,454.58 2,477.23 756.3M
2022-07-08 2,485.98 2,492.92 2,451.43 2,470.63 670.0M
2022-07-07 2,450.09 2,486.97 2,437.49 2,476.06 812.2M
2022-07-06 2,435.69 2,473.64 2,406.77 2,427.11 760.9M
2022-07-05 2,419.55 2,458.39 2,414.08 2,437.21 801.3M
2022-07-04 2,349.55 2,423.00 2,341.21 2,421.78 826.2M
2022-07-01 2,349.06 2,382.36 2,342.71 2,352.53 584.5M
2022-06-30 2,348.08 2,366.96 2,335.61 2,340.46 526.0M
2022-06-29 2,347.99 2,373.21 2,333.35 2,345.25 620.8M
2022-06-28 2,331.09 2,358.92 2,324.19 2,358.20 473.7M
2022-06-27 2,326.66 2,338.47 2,310.20 2,328.28 544.5M
2022-06-24 2,318.64 2,327.11 2,302.58 2,321.31 453.7M
2022-06-23 2,315.72 2,319.15 2,276.26 2,315.47 558.2M
2022-06-22 2,357.34 2,363.57 2,314.32 2,314.69 481.9M
2022-06-21 2,359.71 2,385.20 2,341.47 2,366.10 732.1M
2022-06-20 2,325.53 2,364.41 2,319.20 2,353.27 681.9M
2022-06-17 2,292.41 2,325.43 2,281.40 2,322.34 524.1M
2022-06-16 2,317.23 2,333.12 2,295.84 2,303.87 499.8M
2022-06-15 2,322.77 2,348.02 2,312.76 2,314.75 602.4M
2022-06-14 2,284.44 2,322.57 2,251.39 2,322.57 538.6M
2022-06-13 2,331.08 2,338.06 2,280.71 2,302.97 663.0M
2022-06-10 2,290.52 2,354.40 2,280.81 2,349.92 861.4M
2022-06-09 2,300.97 2,340.82 2,296.02 2,305.92 670.5M
2022-06-08 2,282.30 2,312.62 2,264.48 2,308.58 696.7M
2022-06-07 2,298.37 2,311.33 2,269.29 2,281.28 633.8M
2022-06-06 2,256.24 2,301.19 2,243.61 2,300.53 740.3M
2022-06-02 2,263.00 2,271.24 2,245.60 2,267.19 625.7M
2022-06-01 2,274.06 2,274.06 2,235.93 2,272.31 698.2M
2022-05-31 2,248.39 2,282.53 2,228.02 2,282.53 794.6M
2022-05-30 2,220.14 2,232.45 2,202.54 2,230.34 520.4M
2022-05-27 2,214.24 2,220.85 2,193.52 2,214.00 531.9M
2022-05-26 2,225.97 2,241.18 2,193.69 2,219.98 560.4M
2022-05-25 2,141.02 2,217.49 2,127.23 2,217.49 669.3M
2022-05-24 2,197.07 2,213.93 2,141.26 2,142.53 702.7M
2022-05-23 2,203.24 2,203.24 2,169.49 2,191.30 522.9M
2022-05-20 2,181.15 2,211.06 2,176.83 2,198.86 735.1M
2022-05-19 2,118.75 2,177.25 2,109.30 2,177.00 745.8M
2022-05-18 2,124.68 2,169.62 2,117.19 2,151.56 773.3M
2022-05-17 2,141.47 2,141.47 2,108.14 2,123.34 499.6M
2022-05-16 2,165.63 2,171.24 2,130.75 2,142.25 607.7M
2022-05-13 2,146.77 2,164.94 2,136.28 2,157.05 487.5M
2022-05-12 2,155.23 2,176.50 2,113.80 2,137.39 665.4M
2022-05-11 2,114.52 2,177.51 2,114.21 2,141.23 835.0M
2022-05-10 2,036.26 2,128.29 2,027.65 2,115.73 825.9M
2022-05-09 2,039.20 2,071.85 2,030.98 2,056.12 494.8M
2022-05-06 2,054.16 2,077.08 2,039.35 2,050.35 577.8M
2022-05-05 2,070.29 2,121.88 2,067.55 2,096.71 731.4M
2022-04-29 2,045.62 2,085.67 2,025.48 2,074.87 808.4M
2022-04-28 2,005.97 2,053.81 2,001.42 2,037.62 714.3M
2022-04-27 1,907.50 2,021.91 1,892.02 2,019.75 784.1M
2022-04-26 1,967.02 1,995.72 1,919.25 1,924.10 744.2M
2022-04-25 2,029.60 2,046.26 1,955.56 1,957.57 775.6M
2022-04-22 1,989.48 2,068.28 1,968.33 2,057.46 627.5M
2022-04-21 2,067.00 2,069.15 1,993.62 1,999.27 464.8M
2022-04-20 2,105.42 2,111.05 2,060.64 2,067.30 460.0M
2022-04-19 2,092.09 2,119.86 2,089.74 2,104.27 459.2M
2022-04-18 2,058.48 2,094.38 2,036.37 2,092.42 509.2M
2022-04-15 2,046.29 2,080.63 2,039.64 2,069.79 589.8M
2022-04-14 2,050.39 2,067.79 2,042.82 2,052.64 325.0M
2022-04-13 2,059.82 2,075.36 2,036.19 2,044.05 355.1M
2022-04-12 2,045.51 2,066.70 2,010.63 2,065.75 515.8M
2022-04-11 2,116.58 2,116.58 2,041.74 2,052.00 537.0M
2022-04-08 2,110.97 2,126.53 2,078.11 2,118.81 499.5M
2022-04-07 2,151.96 2,153.86 2,103.46 2,104.45 502.0M
2022-04-06 2,140.17 2,162.75 2,128.58 2,159.96 461.2M
2022-04-01 2,121.24 2,150.18 2,112.15 2,146.17 467.4M
2022-03-31 2,150.70 2,153.01 2,124.71 2,129.82 518.9M
2022-03-30 2,124.69 2,152.82 2,124.69 2,152.20 443.8M
2022-03-29 2,126.71 2,135.42 2,103.84 2,113.91 356.2M
2022-03-28 2,113.04 2,138.87 2,075.18 2,126.30 450.2M
2022-03-25 2,139.67 2,147.77 2,114.75 2,116.32 389.0M
2022-03-24 2,149.11 2,156.26 2,132.01 2,140.57 458.0M
2022-03-23 2,156.20 2,180.32 2,149.02 2,156.44 541.4M
2022-03-22 2,138.77 2,155.72 2,121.25 2,141.28 406.5M
2022-03-21 2,150.78 2,161.92 2,114.81 2,139.63 520.4M
2022-03-18 2,106.28 2,154.37 2,095.91 2,146.99 527.6M
2022-03-17 2,124.29 2,144.92 2,105.38 2,111.30 620.4M
2022-03-16 2,063.96 2,108.02 1,991.48 2,101.26 779.0M
2022-03-15 2,185.66 2,185.66 2,026.63 2,026.63 929.6M
2022-03-14 2,274.93 2,278.10 2,199.12 2,200.70 648.8M
2022-03-11 2,309.06 2,309.06 2,233.77 2,293.86 735.8M
2022-03-10 2,317.94 2,365.25 2,282.34 2,339.47 826.4M
2022-03-09 2,292.02 2,332.88 2,197.20 2,280.19 863.7M
2022-03-08 2,380.66 2,380.86 2,272.07 2,273.71 707.8M
2022-03-07 2,421.94 2,453.31 2,373.98 2,385.54 633.0M
2022-03-04 2,442.31 2,452.98 2,405.66 2,430.60 647.9M
2022-03-03 2,438.08 2,461.85 2,434.30 2,455.31 648.2M
2022-03-02 2,429.72 2,432.59 2,402.28 2,424.30 475.2M
2022-03-01 2,433.98 2,452.88 2,417.24 2,433.02 593.6M
2022-02-28 2,420.27 2,449.29 2,402.30 2,436.30 836.3M
2022-02-25 2,373.51 2,430.30 2,367.38 2,426.71 1,053.2M
2022-02-24 2,374.53 2,420.68 2,335.71 2,356.11 973.6M
2022-02-23 2,352.22 2,377.25 2,346.67 2,376.21 501.5M
2022-02-22 2,364.33 2,365.62 2,335.30 2,348.32 616.5M
2022-02-21 2,381.34 2,384.81 2,361.59 2,375.42 454.2M
2022-02-18 2,357.04 2,394.54 2,349.13 2,383.13 471.0M
2022-02-17 2,361.71 2,380.77 2,354.31 2,372.15 526.2M
2022-02-16 2,351.10 2,370.07 2,346.17 2,360.86 394.3M
2022-02-15 2,346.22 2,349.45 2,325.23 2,338.58 400.5M
2022-02-14 2,386.08 2,392.01 2,329.13 2,340.45 541.8M
2022-02-11 2,438.55 2,454.61 2,398.89 2,400.71 577.3M
2022-02-10 2,437.54 2,463.90 2,434.84 2,453.02 621.0M
2022-02-09 2,389.83 2,444.39 2,374.32 2,438.29 688.1M
2022-02-08 2,347.24 2,400.56 2,332.86 2,400.41 626.5M
2022-02-07 2,309.50 2,356.98 2,309.50 2,349.28 606.0M
2022-01-28 2,313.40 2,317.58 2,255.69 2,279.57 482.7M
2022-01-27 2,333.67 2,342.92 2,296.83 2,299.52 485.2M
2022-01-26 2,313.42 2,361.00 2,310.46 2,332.99 657.5M
2022-01-25 2,400.20 2,411.12 2,301.34 2,301.74 664.6M
2022-01-24 2,414.59 2,424.34 2,391.38 2,410.38 468.7M
2022-01-21 2,452.17 2,484.70 2,423.32 2,425.49 602.3M
2022-01-20 2,475.05 2,494.58 2,435.92 2,462.84 577.0M
2022-01-19 2,485.71 2,492.12 2,461.73 2,482.02 533.3M
2022-01-18 2,450.34 2,514.77 2,441.22 2,499.66 826.1M
2022-01-17 2,451.86 2,476.42 2,434.12 2,454.71 476.8M
2022-01-14 2,462.98 2,486.65 2,443.12 2,453.36 620.8M
2022-01-13 2,493.45 2,493.56 2,456.36 2,475.79 628.6M
2022-01-12 2,481.57 2,499.63 2,468.53 2,495.50 520.0M
2022-01-11 2,483.45 2,513.11 2,469.65 2,474.65 666.1M
2022-01-10 2,499.80 2,505.03 2,479.06 2,487.91 821.9M
2022-01-07 2,569.94 2,579.20 2,524.78 2,531.37 764.7M
2022-01-06 2,542.42 2,587.20 2,531.82 2,566.38 771.7M
2022-01-05 2,624.61 2,628.43 2,537.76 2,558.86 1,085.7M
2022-01-04 2,661.53 2,692.62 2,634.91 2,638.52 1,288.7M