SSE Wealth Mid-Small

SSEWMSI
🏛️ china →
14,476.02
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 12,194.17 12,271.05 12,188.62 12,259.37 2,947.0M
2021-12-30 12,102.04 12,212.54 12,085.27 12,180.90 2,762.3M
2021-12-29 12,077.93 12,127.17 12,024.96 12,077.85 2,738.6M
2021-12-28 12,018.92 12,083.53 11,983.30 12,083.53 2,608.0M
2021-12-27 11,944.90 12,048.73 11,917.52 12,008.33 2,791.0M
2021-12-24 12,138.32 12,139.85 11,949.77 11,949.77 3,155.9M
2021-12-23 12,147.00 12,155.20 12,083.52 12,137.72 3,048.4M
2021-12-22 12,067.26 12,161.17 12,024.07 12,137.46 3,006.0M
2021-12-21 11,892.07 12,057.84 11,892.07 12,056.21 3,105.0M
2021-12-20 12,035.80 12,088.98 11,892.11 11,902.23 3,398.8M
2021-12-17 12,178.15 12,183.32 12,058.44 12,058.76 3,410.7M
2021-12-16 12,061.43 12,184.12 12,056.00 12,183.29 3,578.4M
2021-12-15 12,063.16 12,118.58 12,023.01 12,045.40 3,073.2M
2021-12-14 12,076.68 12,080.67 12,022.90 12,068.90 2,935.1M
2021-12-13 12,030.84 12,097.38 12,002.10 12,077.16 3,347.8M
2021-12-10 11,914.13 12,002.12 11,877.33 11,995.63 3,060.0M
2021-12-09 11,965.18 11,965.61 11,897.16 11,942.61 3,467.3M
2021-12-08 11,789.43 11,954.85 11,771.46 11,954.62 3,253.6M
2021-12-07 11,948.75 11,975.16 11,659.32 11,762.79 3,627.8M
2021-12-06 11,995.18 12,033.19 11,888.80 11,898.19 3,689.2M
2021-12-03 11,889.24 12,002.71 11,836.05 11,978.66 3,071.9M
2021-12-02 11,973.25 11,984.35 11,889.53 11,896.99 3,076.3M
2021-12-01 11,905.42 12,002.95 11,869.56 12,002.86 3,105.5M
2021-11-30 11,895.07 11,969.73 11,843.81 11,928.56 3,006.0M
2021-11-29 11,693.87 11,856.57 11,644.36 11,851.97 2,935.4M
2021-11-26 11,769.94 11,852.53 11,756.47 11,831.54 2,810.8M
2021-11-25 11,820.44 11,828.41 11,750.21 11,789.68 2,644.5M
2021-11-24 11,810.35 11,839.52 11,745.73 11,810.68 2,808.0M
2021-11-23 11,790.52 11,846.42 11,769.84 11,815.77 3,215.1M
2021-11-22 11,660.74 11,797.31 11,628.13 11,793.24 3,176.9M
2021-11-19 11,493.47 11,638.65 11,469.09 11,635.32 3,009.8M
2021-11-18 11,540.68 11,599.57 11,510.66 11,512.83 3,124.9M
2021-11-17 11,338.53 11,525.63 11,338.36 11,525.47 2,720.8M
2021-11-16 11,420.96 11,457.40 11,317.10 11,334.88 3,101.5M
2021-11-15 11,421.83 11,459.28 11,344.13 11,443.75 3,304.1M
2021-11-12 11,272.36 11,429.35 11,262.67 11,421.08 3,141.3M
2021-11-11 11,159.81 11,286.70 11,138.54 11,277.74 3,079.8M
2021-11-10 11,149.14 11,182.39 11,002.39 11,181.60 3,067.8M
2021-11-09 11,086.20 11,190.55 11,071.31 11,189.15 2,890.4M
2021-11-08 11,051.46 11,073.87 10,988.06 11,048.84 2,789.5M
2021-11-05 11,243.27 11,246.04 11,053.81 11,053.82 3,680.8M
2021-11-04 11,079.72 11,244.97 11,074.07 11,244.97 3,182.9M
2021-11-03 10,965.52 11,048.29 10,901.65 11,046.83 2,927.7M
2021-11-02 11,168.08 11,198.24 10,882.35 10,988.82 3,979.7M
2021-11-01 11,021.73 11,216.47 10,973.55 11,156.12 3,522.1M
2021-10-29 10,927.75 11,047.58 10,821.33 11,044.62 3,504.8M
2021-10-28 11,099.83 11,145.88 10,883.84 10,914.11 3,765.4M
2021-10-27 11,148.43 11,181.04 11,058.16 11,128.37 3,495.8M
2021-10-26 11,273.82 11,312.24 11,160.52 11,200.60 3,156.5M
2021-10-25 11,132.63 11,262.05 11,082.41 11,259.47 3,227.8M
2021-10-22 11,248.43 11,267.02 11,122.83 11,130.18 3,413.1M
2021-10-21 11,242.83 11,335.09 11,199.17 11,262.76 3,402.3M
2021-10-20 11,135.60 11,266.97 11,101.98 11,220.66 2,985.2M
2021-10-19 11,080.80 11,243.51 11,053.32 11,240.98 3,058.2M
2021-10-18 10,909.39 11,101.09 10,875.25 11,101.09 2,988.6M
2021-10-15 10,959.76 10,959.76 10,848.45 10,917.81 2,782.4M
2021-10-14 10,868.60 11,012.87 10,815.23 10,977.07 2,649.2M
2021-10-13 10,921.07 10,921.07 10,729.60 10,908.25 2,798.0M
2021-10-12 11,132.62 11,161.87 10,775.58 10,917.13 3,454.0M
2021-10-11 11,249.82 11,257.45 11,084.99 11,174.09 3,226.6M
2021-10-08 11,328.41 11,359.44 11,130.93 11,215.73 3,361.7M
2021-09-30 10,986.44 11,209.77 10,986.44 11,197.05 3,107.6M
2021-09-29 11,279.72 11,316.02 10,939.63 10,940.23 3,676.0M
2021-09-28 11,305.00 11,434.86 11,273.64 11,385.66 3,244.3M
2021-09-27 11,783.35 11,807.77 11,210.54 11,314.58 4,540.9M
2021-09-24 12,062.14 12,062.48 11,737.73 11,755.17 4,414.6M
2021-09-23 12,212.77 12,242.02 12,031.79 12,094.73 4,534.6M
2021-09-22 11,881.48 12,124.83 11,863.34 12,124.48 3,942.6M
2021-09-17 11,937.38 12,126.78 11,720.86 11,961.06 4,674.1M
2021-09-16 12,203.27 12,326.65 11,961.57 11,968.08 4,818.2M
2021-09-15 11,904.06 12,128.47 11,882.80 12,120.18 3,982.7M
2021-09-14 12,147.46 12,153.72 11,921.24 11,946.07 4,715.5M
2021-09-13 11,936.93 12,158.69 11,936.93 12,157.39 4,690.0M
2021-09-10 12,021.17 12,055.23 11,824.94 11,913.75 5,061.2M
2021-09-09 11,959.80 12,035.66 11,930.06 12,035.56 4,868.5M
2021-09-08 11,844.29 11,973.80 11,814.76 11,958.69 4,731.9M
2021-09-07 11,557.23 11,812.69 11,539.89 11,811.94 4,389.3M
2021-09-06 11,464.36 11,538.02 11,300.24 11,537.88 4,358.8M
2021-09-03 11,492.43 11,646.79 11,351.04 11,422.19 5,131.2M
2021-09-02 11,152.16 11,473.28 11,149.92 11,470.52 4,410.1M
2021-09-01 11,386.09 11,427.66 11,073.02 11,201.49 5,061.8M
2021-08-31 11,283.78 11,364.29 11,202.98 11,364.16 4,542.2M
2021-08-30 11,245.57 11,327.10 11,226.54 11,290.73 4,149.0M
2021-08-27 11,130.05 11,224.61 11,085.40 11,219.88 3,545.6M
2021-08-26 11,193.90 11,252.35 11,157.82 11,173.11 3,779.6M
2021-08-25 11,081.71 11,205.45 11,005.60 11,205.43 3,455.0M
2021-08-24 10,987.80 11,091.24 10,972.28 11,072.40 3,513.1M
2021-08-23 10,722.67 10,956.93 10,722.67 10,950.73 3,437.1M
2021-08-20 10,620.12 10,660.80 10,473.13 10,659.23 2,795.4M
2021-08-19 10,692.52 10,711.74 10,553.62 10,664.81 2,703.7M
2021-08-18 10,621.77 10,768.76 10,620.98 10,724.19 3,000.3M
2021-08-17 10,903.83 10,921.35 10,629.94 10,654.10 3,730.0M
2021-08-16 10,966.41 11,005.54 10,894.59 10,918.91 3,529.2M
2021-08-13 10,909.25 10,974.34 10,877.99 10,966.83 3,524.4M
2021-08-12 10,852.56 10,954.96 10,827.65 10,937.75 3,660.6M
2021-08-11 10,802.45 10,855.39 10,769.29 10,855.00 3,317.3M
2021-08-10 10,716.14 10,803.15 10,705.86 10,794.13 3,018.0M
2021-08-09 10,587.58 10,727.29 10,553.34 10,724.22 3,090.0M
2021-08-06 10,527.39 10,584.82 10,462.10 10,584.36 2,997.1M
2021-08-05 10,638.31 10,645.13 10,496.22 10,534.08 3,113.7M
2021-08-04 10,485.70 10,668.62 10,485.70 10,667.35 3,004.3M
2021-08-03 10,546.30 10,606.96 10,465.39 10,489.36 3,185.8M
2021-08-02 10,379.53 10,549.93 10,311.81 10,549.73 3,103.2M
2021-07-30 10,262.36 10,359.78 10,207.84 10,359.78 2,954.1M
2021-07-29 10,141.21 10,291.67 10,141.21 10,273.89 2,797.2M
2021-07-28 10,164.70 10,182.72 9,788.58 10,041.28 3,203.9M
2021-07-27 10,484.34 10,593.49 10,238.54 10,238.54 3,758.8M
2021-07-26 10,651.61 10,663.69 10,326.24 10,483.46 3,264.0M
2021-07-23 10,736.50 10,787.41 10,627.85 10,667.56 3,528.2M
2021-07-22 10,720.25 10,757.49 10,676.97 10,757.34 2,883.3M
2021-07-21 10,646.52 10,734.93 10,646.52 10,722.75 2,659.2M
2021-07-20 10,503.71 10,622.91 10,486.89 10,621.87 2,497.7M
2021-07-19 10,645.88 10,663.39 10,555.03 10,594.99 2,834.7M
2021-07-16 10,571.93 10,717.69 10,561.92 10,643.23 3,048.0M
2021-07-15 10,537.17 10,585.84 10,412.68 10,585.53 2,713.8M
2021-07-14 10,581.13 10,676.49 10,558.65 10,569.56 2,810.3M
2021-07-13 10,460.34 10,582.24 10,441.99 10,581.97 2,678.7M
2021-07-12 10,342.19 10,480.72 10,342.19 10,452.39 2,907.5M
2021-07-09 10,162.90 10,284.47 10,115.13 10,277.11 2,357.5M
2021-07-08 10,258.54 10,264.78 10,163.18 10,186.92 2,302.0M
2021-07-07 10,125.73 10,248.13 10,095.65 10,244.43 2,000.9M
2021-07-06 10,149.64 10,194.49 10,042.79 10,155.71 2,329.5M
2021-07-05 10,071.00 10,136.65 10,061.50 10,136.49 2,075.5M
2021-07-02 10,108.18 10,122.44 10,060.04 10,073.97 2,127.1M
2021-07-01 10,238.20 10,255.31 10,130.21 10,133.95 2,384.8M
2021-06-30 10,198.21 10,233.60 10,164.78 10,233.60 2,052.7M
2021-06-29 10,248.36 10,258.70 10,198.68 10,201.51 2,110.4M
2021-06-28 10,179.23 10,262.88 10,171.90 10,255.32 2,287.3M
2021-06-25 10,130.32 10,193.43 10,093.13 10,179.04 2,343.5M
2021-06-24 10,148.55 10,165.48 10,084.12 10,138.94 2,195.2M
2021-06-23 10,117.63 10,155.47 10,097.33 10,146.09 2,073.2M
2021-06-22 10,106.13 10,134.22 10,082.89 10,121.00 2,211.9M
2021-06-21 9,969.78 10,101.19 9,955.87 10,090.01 2,006.3M
2021-06-18 9,927.56 9,995.18 9,876.61 9,992.76 2,063.8M
2021-06-17 9,883.59 9,958.45 9,883.59 9,941.69 2,009.9M
2021-06-16 10,031.17 10,036.96 9,888.89 9,900.76 2,164.8M
2021-06-15 10,107.51 10,114.01 10,016.59 10,034.71 2,195.6M
2021-06-11 10,189.21 10,200.00 10,107.09 10,107.10 2,695.4M
2021-06-10 10,178.25 10,209.40 10,143.90 10,188.35 3,019.4M
2021-06-09 10,132.68 10,204.76 10,098.45 10,188.27 2,682.9M
2021-06-08 10,197.33 10,208.15 10,106.00 10,143.71 2,577.0M
2021-06-07 10,162.32 10,200.37 10,147.79 10,200.10 2,737.3M
2021-06-04 10,096.08 10,169.61 10,077.08 10,148.32 2,451.6M
2021-06-03 10,121.33 10,220.66 10,106.87 10,127.78 2,768.8M
2021-06-02 10,180.05 10,186.36 10,097.41 10,127.77 2,829.4M
2021-06-01 10,137.29 10,191.76 10,086.09 10,191.38 2,825.5M
2021-05-31 10,060.00 10,136.95 10,027.78 10,136.76 2,716.4M
2021-05-28 10,081.64 10,105.22 10,006.14 10,039.61 2,641.1M
2021-05-27 9,997.31 10,063.73 9,983.56 10,062.62 2,561.3M
2021-05-26 9,956.53 10,025.03 9,945.80 10,005.89 2,549.5M
2021-05-25 9,905.46 9,962.71 9,866.96 9,959.04 2,393.5M
2021-05-24 9,849.04 9,893.00 9,829.26 9,893.00 2,129.6M
2021-05-21 9,838.17 9,875.14 9,823.63 9,844.50 1,988.1M
2021-05-20 9,820.78 9,862.75 9,768.62 9,835.26 2,467.5M
2021-05-19 9,871.90 9,883.97 9,843.43 9,873.60 2,207.0M
2021-05-18 9,877.23 9,897.60 9,834.91 9,896.31 2,130.5M
2021-05-17 9,882.41 9,928.31 9,840.62 9,878.67 2,470.0M
2021-05-14 9,848.81 9,896.81 9,828.08 9,896.12 2,529.0M
2021-05-13 9,859.16 9,922.11 9,815.69 9,833.85 2,764.9M
2021-05-12 9,806.42 9,931.31 9,790.86 9,930.89 2,620.0M
2021-05-11 9,825.47 9,848.06 9,698.53 9,839.13 2,619.4M
2021-05-10 9,840.81 9,864.34 9,791.09 9,864.34 2,947.4M
2021-05-07 9,865.08 9,891.72 9,803.46 9,828.15 2,771.2M
2021-05-06 9,848.77 9,894.02 9,802.09 9,862.12 2,480.2M
2021-04-30 9,910.31 9,911.02 9,795.10 9,849.55 2,469.3M
2021-04-29 9,985.23 9,985.23 9,915.56 9,938.67 2,497.7M
2021-04-28 9,936.42 9,999.31 9,892.40 9,999.21 2,347.3M
2021-04-27 10,005.48 10,012.70 9,871.69 9,963.95 2,326.7M
2021-04-26 10,094.33 10,149.05 10,030.96 10,037.87 2,457.3M
2021-04-23 10,125.31 10,125.39 10,033.84 10,084.19 2,247.8M
2021-04-22 10,095.23 10,148.55 10,095.23 10,129.80 2,175.9M
2021-04-21 10,064.20 10,104.43 10,016.94 10,087.10 2,250.7M
2021-04-20 10,131.99 10,167.65 10,095.55 10,097.07 2,343.4M
2021-04-19 10,024.58 10,147.55 10,000.18 10,142.39 2,540.0M
2021-04-16 9,898.85 10,037.60 9,897.98 10,027.07 2,286.3M
2021-04-15 9,897.31 9,897.55 9,825.64 9,888.44 1,913.0M
2021-04-14 9,782.97 9,906.36 9,782.97 9,903.89 1,853.2M
2021-04-13 9,822.85 9,843.04 9,764.08 9,783.94 2,119.8M
2021-04-12 9,997.98 10,007.74 9,832.80 9,852.50 2,528.7M
2021-04-09 10,003.61 10,041.76 9,975.79 10,006.93 2,249.8M
2021-04-08 10,050.97 10,062.32 9,988.77 10,016.53 2,618.4M
2021-04-07 10,018.21 10,053.87 9,971.73 10,052.58 2,354.1M
2021-04-06 9,929.61 10,011.65 9,927.34 10,001.50 2,056.9M
2021-04-02 9,905.70 9,930.20 9,872.75 9,916.55 2,176.5M
2021-04-01 9,862.07 9,891.61 9,815.55 9,882.16 2,208.6M
2021-03-31 9,852.34 9,866.85 9,807.33 9,858.99 2,412.9M
2021-03-30 9,849.86 9,854.61 9,767.01 9,838.16 2,492.3M
2021-03-29 9,848.18 9,892.66 9,810.70 9,859.34 2,372.5M
2021-03-26 9,675.42 9,825.77 9,675.42 9,814.51 2,142.8M
2021-03-25 9,691.92 9,730.78 9,626.11 9,663.17 1,981.4M
2021-03-24 9,821.53 9,856.85 9,702.06 9,718.02 2,457.1M
2021-03-23 10,029.23 10,035.93 9,826.28 9,879.23 2,766.4M
2021-03-22 9,858.76 10,030.19 9,858.76 10,029.80 2,917.3M
2021-03-19 9,837.41 9,947.04 9,804.63 9,857.76 2,768.1M
2021-03-18 9,880.30 9,953.28 9,869.24 9,929.45 2,604.6M
2021-03-17 9,851.24 9,893.02 9,776.23 9,884.07 2,525.6M
2021-03-16 9,793.01 9,870.93 9,748.32 9,869.90 2,796.3M
2021-03-15 9,763.71 9,836.67 9,713.54 9,796.68 2,969.9M
2021-03-12 9,729.42 9,809.94 9,667.46 9,783.64 3,101.4M
2021-03-11 9,489.76 9,706.89 9,456.42 9,706.73 2,395.8M
2021-03-10 9,622.83 9,649.92 9,462.09 9,472.42 2,291.1M
2021-03-09 9,823.20 9,829.70 9,436.02 9,589.12 3,125.7M
2021-03-08 10,031.61 10,104.02 9,853.96 9,855.97 3,180.4M
2021-03-05 9,888.67 10,018.41 9,869.52 9,972.40 2,885.6M
2021-03-04 10,046.09 10,059.31 9,926.99 9,962.54 3,289.2M
2021-03-03 9,881.81 10,074.12 9,876.51 10,073.99 2,733.6M
2021-03-02 9,961.26 9,969.61 9,824.73 9,882.73 2,670.4M
2021-03-01 9,732.71 9,927.43 9,732.71 9,927.18 2,601.2M
2021-02-26 9,612.60 9,755.73 9,590.36 9,685.71 2,528.8M
2021-02-25 9,870.66 9,891.01 9,734.43 9,753.23 2,763.8M
2021-02-24 9,895.08 9,940.13 9,716.87 9,804.86 2,901.6M
2021-02-23 9,889.34 9,968.52 9,812.84 9,896.74 2,995.9M
2021-02-22 9,900.47 10,091.64 9,900.47 9,903.21 4,067.8M
2021-02-19 9,620.65 9,850.64 9,588.47 9,850.16 2,993.1M
2021-02-18 9,569.47 9,629.17 9,531.07 9,629.17 2,750.1M
2021-02-10 9,358.40 9,441.99 9,328.52 9,429.88 2,004.7M
2021-02-09 9,192.25 9,370.60 9,187.32 9,358.31 2,018.9M
2021-02-08 9,084.61 9,226.99 9,045.34 9,198.09 1,970.8M
2021-02-05 9,268.95 9,311.80 9,095.43 9,098.10 2,075.3M
2021-02-04 9,368.60 9,373.30 9,139.15 9,260.82 2,291.0M
2021-02-03 9,480.78 9,480.78 9,389.87 9,398.31 2,247.4M
2021-02-02 9,426.62 9,485.96 9,382.94 9,484.71 2,262.1M
2021-02-01 9,317.56 9,436.35 9,304.77 9,434.80 2,365.0M
2021-01-29 9,469.08 9,498.45 9,239.31 9,337.60 2,488.8M
2021-01-28 9,561.78 9,612.69 9,443.97 9,451.92 2,310.0M
2021-01-27 9,609.28 9,671.93 9,571.60 9,649.46 2,124.6M
2021-01-26 9,670.86 9,711.93 9,597.95 9,621.19 2,167.1M
2021-01-25 9,799.28 9,799.28 9,671.80 9,711.18 2,723.0M
2021-01-22 9,893.44 9,893.91 9,778.99 9,826.19 2,596.2M
2021-01-21 9,822.14 9,929.21 9,808.10 9,905.43 2,468.3M
2021-01-20 9,747.81 9,818.64 9,733.84 9,818.17 2,107.8M
2021-01-19 9,776.61 9,830.54 9,741.36 9,758.91 2,616.5M
2021-01-18 9,624.76 9,796.30 9,612.90 9,784.33 2,445.9M
2021-01-15 9,551.77 9,636.65 9,508.34 9,624.65 2,128.4M
2021-01-14 9,491.63 9,616.09 9,459.24 9,558.17 2,617.5M
2021-01-13 9,603.38 9,603.38 9,475.27 9,516.38 2,720.9M
2021-01-12 9,466.90 9,600.22 9,447.63 9,595.24 2,364.6M
2021-01-11 9,692.87 9,696.54 9,459.06 9,500.19 2,766.1M
2021-01-08 9,728.53 9,764.73 9,588.91 9,703.33 2,667.6M
2021-01-07 9,925.84 9,925.84 9,691.74 9,755.54 3,039.9M
2021-01-06 10,027.87 10,048.39 9,896.59 9,957.92 2,989.8M
2021-01-05 10,000.21 10,035.19 9,931.20 10,032.17 3,116.7M
2021-01-04 9,878.39 10,038.36 9,865.97 10,024.33 2,915.7M