SSE Wealth Mid-Small

SSEWMSI
🏛️ china →
14,347.67
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 10,577.58 10,618.38 10,559.55 10,609.04 1,566.2M
2022-12-29 10,580.57 10,642.91 10,548.90 10,553.81 1,622.2M
2022-12-28 10,662.93 10,662.93 10,567.68 10,592.15 1,554.3M
2022-12-27 10,623.67 10,688.45 10,576.26 10,686.63 1,746.7M
2022-12-26 10,420.86 10,603.87 10,420.86 10,603.87 1,434.7M
2022-12-23 10,439.47 10,478.94 10,350.23 10,412.36 1,273.9M
2022-12-22 10,707.64 10,714.27 10,454.52 10,479.14 1,606.1M
2022-12-21 10,724.38 10,765.05 10,631.39 10,670.13 1,409.7M
2022-12-20 10,710.86 10,776.52 10,669.90 10,725.66 1,419.3M
2022-12-19 10,980.82 10,998.58 10,709.05 10,748.03 1,959.5M
2022-12-16 11,091.72 11,093.05 10,969.18 10,990.27 1,857.8M
2022-12-15 11,078.28 11,147.21 11,056.90 11,130.02 1,689.4M
2022-12-14 11,122.53 11,157.61 11,065.88 11,091.71 1,834.3M
2022-12-13 11,200.77 11,200.77 11,104.14 11,120.52 1,937.1M
2022-12-12 11,261.51 11,262.56 11,180.98 11,195.44 2,620.4M
2022-12-09 11,260.20 11,298.43 11,221.82 11,271.49 2,856.8M
2022-12-08 11,281.87 11,312.60 11,222.72 11,266.87 2,322.9M
2022-12-07 11,288.10 11,333.76 11,251.74 11,294.47 2,465.9M
2022-12-06 11,344.79 11,344.79 11,268.77 11,307.70 2,407.6M
2022-12-05 11,344.27 11,365.22 11,289.21 11,365.22 2,693.9M
2022-12-02 11,281.05 11,323.49 11,255.42 11,293.65 2,071.7M
2022-12-01 11,318.59 11,342.60 11,265.75 11,301.67 2,586.5M
2022-11-30 11,232.72 11,303.91 11,195.42 11,239.27 2,699.6M
2022-11-29 11,039.13 11,244.76 11,037.90 11,241.74 2,721.9M
2022-11-28 10,952.55 11,027.10 10,890.11 11,026.80 2,245.5M
2022-11-25 11,133.68 11,135.41 11,060.04 11,082.69 2,090.3M
2022-11-24 11,137.24 11,204.94 11,120.79 11,171.15 2,051.1M
2022-11-23 11,121.42 11,144.72 10,956.47 11,112.36 2,250.2M
2022-11-22 11,247.60 11,277.99 11,089.93 11,131.04 2,363.6M
2022-11-21 11,144.70 11,262.34 11,066.20 11,262.34 2,123.0M
2022-11-18 11,245.95 11,300.84 11,178.21 11,190.68 2,468.1M
2022-11-17 11,230.08 11,244.81 11,139.61 11,244.81 2,344.2M
2022-11-16 11,335.55 11,352.97 11,227.58 11,260.40 2,261.5M
2022-11-15 11,106.60 11,332.12 11,069.12 11,332.12 2,414.8M
2022-11-14 11,173.89 11,240.20 11,066.10 11,109.73 2,927.5M
2022-11-11 11,283.75 11,328.63 11,149.06 11,152.00 3,156.9M
2022-11-10 11,080.49 11,138.55 11,044.88 11,065.34 2,087.9M
2022-11-09 11,150.44 11,200.02 11,109.24 11,131.90 1,882.2M
2022-11-08 11,154.23 11,154.23 11,055.54 11,146.56 2,000.8M
2022-11-07 11,072.16 11,182.26 11,048.98 11,148.83 2,501.3M
2022-11-04 10,831.80 11,089.07 10,831.80 11,078.25 2,656.9M
2022-11-03 10,726.55 10,845.85 10,707.59 10,832.85 2,157.3M
2022-11-02 10,630.13 10,865.23 10,612.24 10,800.35 2,652.4M
2022-11-01 10,413.87 10,648.97 10,386.74 10,648.97 2,608.0M
2022-10-31 10,325.67 10,506.61 10,325.67 10,400.93 2,593.0M
2022-10-28 10,712.98 10,712.98 10,354.43 10,397.03 2,730.4M
2022-10-27 10,829.10 10,884.84 10,768.99 10,771.68 2,310.8M
2022-10-26 10,643.77 10,881.03 10,643.77 10,818.98 2,371.2M
2022-10-25 10,656.50 10,696.43 10,447.50 10,618.25 2,200.1M
2022-10-24 10,880.08 11,000.66 10,630.17 10,680.61 2,491.1M
2022-10-21 10,829.08 10,926.75 10,788.14 10,849.06 2,303.7M
2022-10-20 10,884.46 10,965.64 10,736.47 10,822.19 2,353.9M
2022-10-19 10,975.07 11,042.02 10,926.54 10,932.47 2,344.9M
2022-10-18 10,992.37 11,077.88 10,921.67 11,007.34 2,245.8M
2022-10-17 10,825.52 10,970.21 10,809.35 10,964.65 2,310.8M
2022-10-14 10,669.35 10,908.59 10,669.35 10,874.19 2,284.4M
2022-10-13 10,496.84 10,690.61 10,472.94 10,623.37 2,175.9M
2022-10-12 10,321.66 10,553.41 10,142.63 10,553.41 2,044.7M
2022-10-11 10,229.32 10,325.50 10,125.62 10,322.91 1,670.3M
2022-10-10 10,373.89 10,457.19 10,181.22 10,219.69 1,944.5M
2022-09-30 10,447.77 10,482.27 10,334.27 10,334.27 1,786.8M
2022-09-29 10,536.31 10,583.71 10,397.71 10,464.86 1,947.4M
2022-09-28 10,720.29 10,732.00 10,433.59 10,433.59 1,927.7M
2022-09-27 10,524.18 10,715.77 10,472.67 10,715.77 1,926.8M
2022-09-26 10,620.77 10,702.10 10,479.81 10,496.24 1,964.1M
2022-09-23 10,928.01 10,940.76 10,626.23 10,696.84 1,925.1M
2022-09-22 10,870.73 11,030.46 10,845.15 10,922.72 1,961.1M
2022-09-21 10,890.19 10,977.37 10,771.07 10,935.95 1,913.8M
2022-09-20 10,838.06 10,975.74 10,836.44 10,923.61 1,808.1M
2022-09-19 10,843.90 10,904.45 10,699.53 10,761.42 2,000.9M
2022-09-16 11,137.97 11,150.69 10,865.88 10,865.88 2,483.4M
2022-09-15 11,532.49 11,543.71 11,038.28 11,179.45 2,963.7M
2022-09-14 11,435.83 11,532.33 11,391.60 11,469.91 2,185.7M
2022-09-13 11,679.32 11,711.27 11,579.19 11,609.01 2,381.0M
2022-09-09 11,643.37 11,660.33 11,532.07 11,645.53 2,486.5M
2022-09-08 11,751.10 11,751.10 11,609.90 11,623.85 2,480.2M
2022-09-07 11,697.95 11,806.16 11,665.65 11,767.16 2,941.0M
2022-09-06 11,554.34 11,729.60 11,504.50 11,729.60 3,161.6M
2022-09-05 11,420.52 11,537.43 11,407.43 11,512.80 2,787.6M
2022-09-02 11,315.66 11,424.95 11,271.44 11,414.76 2,275.9M
2022-09-01 11,302.85 11,419.81 11,266.15 11,296.21 2,648.0M
2022-08-31 11,632.52 11,632.77 11,275.46 11,295.35 3,118.8M
2022-08-30 11,835.39 11,841.16 11,604.51 11,669.15 3,008.7M
2022-08-29 11,615.94 11,855.79 11,552.81 11,855.79 2,954.1M
2022-08-26 11,834.28 11,944.56 11,751.59 11,775.34 3,116.0M
2022-08-25 11,816.65 11,846.49 11,620.07 11,832.72 3,279.3M
2022-08-24 12,159.09 12,159.09 11,754.12 11,775.90 3,593.6M
2022-08-23 12,063.06 12,155.47 12,052.00 12,155.47 3,149.6M
2022-08-22 11,922.31 12,070.94 11,862.24 12,070.94 3,046.8M
2022-08-19 12,056.90 12,090.61 11,931.17 11,931.17 3,272.0M
2022-08-18 12,014.20 12,055.00 11,975.27 12,035.44 2,949.3M
2022-08-17 12,094.67 12,096.57 11,964.76 12,018.71 3,218.8M
2022-08-16 11,963.09 12,077.04 11,959.46 12,061.84 2,955.7M
2022-08-15 11,829.89 11,957.22 11,818.00 11,948.53 2,821.7M
2022-08-12 11,834.21 11,918.23 11,812.27 11,830.29 2,794.7M
2022-08-11 11,734.35 11,838.90 11,732.74 11,838.90 2,667.4M
2022-08-10 11,676.69 11,710.87 11,638.14 11,691.83 2,510.7M
2022-08-09 11,582.95 11,684.54 11,539.56 11,684.54 2,647.1M
2022-08-08 11,410.34 11,580.01 11,361.31 11,580.01 2,275.3M
2022-08-05 11,319.98 11,425.32 11,245.58 11,417.76 2,299.3M
2022-08-04 11,256.53 11,318.50 11,119.71 11,293.38 2,266.0M
2022-08-03 11,312.35 11,482.98 11,172.14 11,196.12 2,911.1M
2022-08-02 11,655.81 11,655.81 11,186.11 11,307.32 3,512.9M
2022-08-01 11,683.03 11,776.90 11,636.38 11,776.90 2,719.8M
2022-07-29 11,817.19 11,845.00 11,696.68 11,718.25 2,769.3M
2022-07-28 11,783.49 11,851.68 11,753.10 11,820.29 2,661.7M
2022-07-27 11,603.67 11,751.66 11,581.61 11,741.13 2,256.0M
2022-07-26 11,516.01 11,617.88 11,394.76 11,617.88 2,252.3M
2022-07-25 11,632.18 11,652.80 11,496.64 11,513.72 2,495.5M
2022-07-22 11,659.16 11,721.00 11,509.04 11,614.64 2,891.0M
2022-07-21 11,754.36 11,767.32 11,662.04 11,662.04 3,153.6M
2022-07-20 11,643.52 11,751.77 11,611.28 11,751.34 2,782.0M
2022-07-19 11,511.71 11,613.82 11,472.61 11,601.92 2,905.6M
2022-07-18 11,243.65 11,481.47 11,243.65 11,481.25 3,112.0M
2022-07-15 11,382.10 11,419.62 11,225.70 11,225.70 3,467.9M
2022-07-14 11,326.29 11,456.09 11,289.93 11,412.70 3,089.4M
2022-07-13 11,252.96 11,340.90 11,184.41 11,330.07 3,122.1M
2022-07-12 11,421.54 11,432.50 11,259.72 11,261.19 3,150.7M
2022-07-11 11,498.90 11,498.90 11,318.78 11,410.30 2,976.2M
2022-07-08 11,608.62 11,640.33 11,499.60 11,520.08 3,011.2M
2022-07-07 11,474.28 11,587.65 11,378.04 11,564.49 2,683.8M
2022-07-06 11,646.46 11,646.46 11,384.80 11,483.29 3,150.7M
2022-07-05 11,710.77 11,758.13 11,559.74 11,702.83 3,533.7M
2022-07-04 11,607.89 11,706.29 11,538.26 11,706.29 3,167.2M
2022-07-01 11,565.79 11,664.24 11,501.89 11,610.25 3,428.7M
2022-06-30 11,463.78 11,605.57 11,462.30 11,563.92 3,467.8M
2022-06-29 11,667.10 11,696.12 11,449.98 11,449.98 3,819.4M
2022-06-28 11,585.33 11,698.88 11,538.58 11,696.19 3,416.2M
2022-06-27 11,524.52 11,589.60 11,503.30 11,578.43 3,565.5M
2022-06-24 11,388.58 11,514.36 11,375.55 11,478.66 3,207.2M
2022-06-23 11,197.44 11,373.44 11,090.59 11,373.44 2,980.4M
2022-06-22 11,337.00 11,384.41 11,196.74 11,199.59 2,963.7M
2022-06-21 11,474.16 11,474.78 11,213.92 11,333.37 3,463.7M
2022-06-20 11,429.90 11,492.62 11,369.00 11,480.28 3,698.9M
2022-06-17 11,314.96 11,446.65 11,246.59 11,439.16 3,328.5M
2022-06-16 11,383.98 11,475.28 11,310.68 11,381.52 3,604.4M
2022-06-15 11,504.16 11,565.41 11,384.15 11,384.15 4,072.6M
2022-06-14 11,336.09 11,500.36 11,158.15 11,498.52 3,753.3M
2022-06-13 11,359.08 11,490.78 11,327.93 11,454.78 3,922.5M
2022-06-10 11,136.97 11,447.79 11,126.33 11,434.21 3,424.0M
2022-06-09 11,267.86 11,307.03 11,138.34 11,206.55 3,617.3M
2022-06-08 11,269.22 11,352.20 11,063.31 11,296.40 3,604.2M
2022-06-07 11,270.84 11,300.28 11,167.82 11,272.63 3,483.4M
2022-06-06 11,074.99 11,281.82 11,072.36 11,281.70 3,610.6M
2022-06-02 11,005.73 11,099.01 10,972.15 11,081.32 3,419.2M
2022-06-01 11,014.23 11,113.75 10,951.57 11,060.86 3,653.0M
2022-05-31 11,006.59 11,073.50 10,930.53 11,064.42 3,741.9M
2022-05-30 10,922.10 10,999.78 10,826.92 10,999.78 3,565.9M
2022-05-27 10,825.13 10,966.44 10,794.15 10,885.76 3,805.7M
2022-05-26 10,715.55 10,836.39 10,586.08 10,803.08 3,513.1M
2022-05-25 10,455.35 10,682.85 10,454.68 10,682.85 3,146.4M
2022-05-24 10,932.15 10,932.15 10,478.59 10,478.59 3,935.9M
2022-05-23 10,777.07 10,928.53 10,777.07 10,926.16 3,354.5M
2022-05-20 10,644.12 10,765.22 10,637.04 10,765.22 3,570.9M
2022-05-19 10,422.34 10,629.34 10,399.36 10,629.34 3,209.5M
2022-05-18 10,549.63 10,671.75 10,507.46 10,579.38 2,952.3M
2022-05-17 10,594.15 10,594.15 10,390.02 10,554.31 3,441.2M
2022-05-16 10,610.03 10,668.60 10,539.99 10,603.01 3,565.4M
2022-05-13 10,513.49 10,568.72 10,434.37 10,552.62 3,669.6M
2022-05-12 10,363.17 10,528.80 10,322.70 10,459.10 3,869.1M
2022-05-11 10,392.90 10,621.37 10,389.28 10,417.05 4,175.4M
2022-05-10 10,092.82 10,373.66 10,061.65 10,373.66 3,748.3M
2022-05-09 10,115.88 10,276.20 10,098.96 10,242.05 3,160.3M
2022-05-06 10,041.63 10,248.36 9,997.91 10,121.96 3,405.1M
2022-05-05 10,065.02 10,353.30 10,036.35 10,284.17 3,716.1M
2022-04-29 9,772.70 10,101.69 9,740.75 10,063.60 4,351.6M
2022-04-28 9,771.84 9,881.20 9,600.82 9,746.13 3,661.5M
2022-04-27 9,419.78 9,895.88 9,345.13 9,895.54 4,198.1M
2022-04-26 9,876.45 9,922.32 9,511.32 9,543.83 3,931.1M
2022-04-25 10,451.03 10,451.03 9,913.86 9,913.91 4,223.2M
2022-04-22 10,697.81 10,794.36 10,565.65 10,667.63 3,398.7M
2022-04-21 11,205.30 11,217.05 10,757.77 10,791.74 3,784.5M
2022-04-20 11,430.94 11,460.66 11,178.91 11,239.19 4,091.6M
2022-04-19 11,344.55 11,500.23 11,329.24 11,463.28 3,631.4M
2022-04-18 11,219.42 11,388.98 11,143.66 11,342.27 3,628.5M
2022-04-15 11,469.58 11,469.91 11,276.10 11,305.32 4,499.8M
2022-04-14 11,347.21 11,557.96 11,320.54 11,525.34 4,150.4M
2022-04-13 11,446.88 11,524.15 11,312.15 11,344.34 4,404.6M
2022-04-12 11,345.31 11,523.05 11,266.26 11,499.70 4,660.6M
2022-04-11 11,573.66 11,580.78 11,313.72 11,371.46 4,972.8M
2022-04-08 11,583.41 11,636.54 11,418.17 11,610.79 4,763.4M
2022-04-07 11,711.68 11,770.49 11,561.18 11,561.18 4,176.6M
2022-04-06 11,684.86 11,774.41 11,613.80 11,774.26 3,756.5M
2022-04-01 11,575.65 11,681.18 11,533.76 11,674.26 3,434.4M
2022-03-31 11,684.57 11,752.30 11,609.40 11,650.50 4,064.7M
2022-03-30 11,542.17 11,708.43 11,525.96 11,699.40 3,660.1M
2022-03-29 11,557.93 11,639.69 11,485.99 11,529.62 3,190.9M
2022-03-28 11,522.21 11,616.07 11,368.65 11,532.19 3,257.8M
2022-03-25 11,577.45 11,717.59 11,554.63 11,560.21 3,536.9M
2022-03-24 11,593.13 11,678.54 11,542.98 11,605.38 3,230.4M
2022-03-23 11,578.55 11,677.62 11,577.76 11,645.93 3,416.5M
2022-03-22 11,581.18 11,668.51 11,489.35 11,578.97 3,345.7M
2022-03-21 11,479.09 11,620.67 11,436.25 11,583.92 3,385.1M
2022-03-18 11,172.26 11,441.56 11,153.04 11,427.13 3,090.5M
2022-03-17 11,091.36 11,393.48 11,091.36 11,208.69 3,490.0M
2022-03-16 10,902.15 11,036.74 10,464.58 10,992.91 3,633.2M
2022-03-15 11,282.14 11,282.14 10,745.32 10,745.32 3,905.7M
2022-03-14 11,641.87 11,686.72 11,373.04 11,373.04 3,058.3M
2022-03-11 11,439.14 11,728.86 11,301.91 11,708.48 3,253.8M
2022-03-10 11,508.55 11,628.76 11,424.62 11,574.49 3,321.3M
2022-03-09 11,472.33 11,532.22 10,866.08 11,314.96 3,800.6M
2022-03-08 11,857.72 11,869.47 11,398.20 11,453.85 3,408.4M
2022-03-07 12,041.04 12,051.54 11,823.36 11,883.68 3,363.4M
2022-03-04 12,139.63 12,191.16 12,011.32 12,048.34 3,573.6M
2022-03-03 12,225.28 12,265.47 12,169.27 12,211.38 3,957.3M
2022-03-02 12,068.87 12,195.74 12,049.29 12,184.89 3,245.2M
2022-03-01 12,015.57 12,117.70 12,009.22 12,116.47 3,163.5M
2022-02-28 11,959.94 12,004.99 11,791.90 12,002.22 3,173.7M
2022-02-25 11,864.16 12,052.11 11,864.16 11,949.57 3,677.9M
2022-02-24 12,026.62 12,134.01 11,634.42 11,799.45 4,445.2M
2022-02-23 11,893.05 12,053.99 11,893.05 12,052.95 2,968.6M
2022-02-22 11,924.43 11,924.43 11,763.18 11,857.89 2,821.2M
2022-02-21 11,897.09 11,982.81 11,872.80 11,982.75 2,817.7M
2022-02-18 11,694.94 11,887.89 11,667.19 11,887.89 3,011.9M
2022-02-17 11,762.60 11,826.39 11,701.21 11,758.13 2,584.3M
2022-02-16 11,630.97 11,774.97 11,629.14 11,773.00 2,577.9M
2022-02-15 11,523.26 11,591.68 11,446.91 11,582.67 2,561.3M
2022-02-14 11,502.02 11,639.39 11,469.80 11,525.38 2,606.6M
2022-02-11 11,713.76 11,749.47 11,540.98 11,552.22 3,079.6M
2022-02-10 11,752.37 11,813.38 11,687.66 11,771.54 3,009.4M
2022-02-09 11,593.09 11,755.57 11,557.05 11,749.75 2,908.9M
2022-02-08 11,428.44 11,600.52 11,346.53 11,600.52 3,108.7M
2022-02-07 11,325.79 11,424.85 11,286.66 11,424.38 2,804.3M
2022-01-28 11,184.15 11,317.28 10,980.37 11,175.28 2,417.8M
2022-01-27 11,420.48 11,446.13 11,147.72 11,147.72 2,248.0M
2022-01-26 11,328.61 11,447.55 11,270.74 11,411.19 2,302.6M
2022-01-25 11,708.26 11,763.32 11,294.01 11,294.33 2,608.8M
2022-01-24 11,723.21 11,800.49 11,623.77 11,760.31 2,257.9M
2022-01-21 11,953.73 11,956.59 11,766.35 11,791.58 2,744.9M
2022-01-20 12,249.57 12,260.20 11,973.90 11,985.00 3,142.8M
2022-01-19 12,225.14 12,299.50 12,167.73 12,246.08 3,279.8M
2022-01-18 12,380.00 12,382.77 12,217.05 12,246.11 3,136.9M
2022-01-17 12,376.98 12,445.70 12,364.71 12,394.24 2,781.6M
2022-01-14 12,310.15 12,442.25 12,267.99 12,368.63 3,145.2M
2022-01-13 12,478.89 12,482.24 12,318.15 12,320.94 3,165.6M
2022-01-12 12,301.61 12,474.14 12,251.65 12,474.14 2,837.3M
2022-01-11 12,352.96 12,405.64 12,259.55 12,287.03 3,117.5M
2022-01-10 12,208.81 12,347.30 12,173.78 12,345.04 2,975.1M
2022-01-07 12,333.09 12,377.38 12,183.00 12,191.31 3,755.0M
2022-01-06 12,099.57 12,332.18 12,094.64 12,320.22 3,408.7M
2022-01-05 12,365.43 12,367.25 12,072.56 12,166.97 3,848.7M
2022-01-04 12,318.75 12,399.59 12,288.13 12,362.26 3,865.7M