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
2023-12-29 10,246.18 10,394.76 10,241.19 10,394.11 2,010.2M
2023-12-28 10,076.37 10,268.47 10,032.49 10,246.90 2,202.0M
2023-12-27 10,011.41 10,100.46 9,964.71 10,090.35 1,803.7M
2023-12-26 10,091.78 10,097.62 9,995.29 10,014.83 1,790.1M
2023-12-25 10,121.18 10,122.85 10,010.62 10,089.34 1,748.6M
2023-12-22 10,250.88 10,271.10 10,103.53 10,139.25 2,075.9M
2023-12-21 10,133.11 10,270.15 10,035.25 10,257.68 1,993.7M
2023-12-20 10,311.25 10,329.94 10,179.89 10,179.89 1,913.3M
2023-12-19 10,291.56 10,307.85 10,230.27 10,301.38 1,905.7M
2023-12-18 10,405.54 10,419.77 10,278.75 10,290.45 2,268.8M
2023-12-15 10,494.63 10,518.68 10,396.36 10,423.07 2,157.2M
2023-12-14 10,507.27 10,558.16 10,472.18 10,475.64 2,098.4M
2023-12-13 10,510.24 10,560.67 10,482.53 10,482.53 1,932.9M
2023-12-12 10,446.99 10,521.88 10,434.93 10,521.29 2,013.5M
2023-12-11 10,280.16 10,449.19 10,230.46 10,444.52 2,462.3M
2023-12-08 10,472.21 10,510.36 10,339.42 10,339.42 2,697.0M
2023-12-07 10,529.11 10,529.11 10,442.08 10,470.51 2,148.2M
2023-12-06 10,445.10 10,600.81 10,435.18 10,525.23 2,255.1M
2023-12-05 10,577.52 10,579.20 10,451.51 10,451.51 2,173.5M
2023-12-04 10,557.53 10,603.05 10,538.42 10,578.13 2,196.0M
2023-12-01 10,494.35 10,561.72 10,470.58 10,542.61 1,969.5M
2023-11-30 10,529.23 10,552.35 10,422.63 10,497.26 2,143.8M
2023-11-29 10,575.80 10,598.61 10,540.88 10,548.29 2,058.6M
2023-11-28 10,502.03 10,583.83 10,463.82 10,581.94 1,973.7M
2023-11-27 10,495.17 10,541.90 10,458.19 10,519.39 2,373.5M
2023-11-24 10,580.03 10,585.31 10,482.68 10,511.35 2,065.8M
2023-11-23 10,468.39 10,594.59 10,458.92 10,594.59 1,919.7M
2023-11-22 10,493.50 10,548.15 10,469.05 10,469.05 1,851.1M
2023-11-21 10,572.47 10,596.82 10,498.71 10,517.71 2,030.8M
2023-11-20 10,508.99 10,567.73 10,456.15 10,566.39 1,893.6M
2023-11-17 10,381.07 10,487.88 10,374.21 10,487.88 1,676.5M
2023-11-16 10,456.99 10,473.56 10,397.80 10,402.25 1,765.0M
2023-11-15 10,461.73 10,483.56 10,415.53 10,480.67 1,958.9M
2023-11-14 10,380.04 10,411.32 10,363.85 10,410.79 1,802.0M
2023-11-13 10,387.87 10,408.06 10,326.81 10,395.71 2,078.1M
2023-11-10 10,315.85 10,370.66 10,274.63 10,360.23 2,058.9M
2023-11-09 10,367.72 10,417.40 10,311.37 10,333.02 2,232.7M
2023-11-08 10,353.33 10,389.05 10,307.07 10,375.65 2,204.3M
2023-11-07 10,316.89 10,397.56 10,270.03 10,369.84 2,249.7M
2023-11-06 10,190.44 10,331.68 10,190.44 10,331.68 2,309.7M
2023-11-03 10,046.70 10,189.80 10,046.70 10,147.73 1,682.6M
2023-11-02 10,177.09 10,198.88 10,043.27 10,043.27 1,720.1M
2023-11-01 10,134.64 10,179.43 10,119.51 10,163.45 2,005.5M
2023-10-31 10,170.82 10,188.78 10,080.70 10,129.31 2,262.9M
2023-10-30 10,066.78 10,183.67 10,064.14 10,169.03 2,537.4M
2023-10-27 9,920.85 10,127.71 9,888.19 10,102.41 2,460.4M
2023-10-26 9,875.35 9,942.08 9,808.38 9,938.74 2,099.1M
2023-10-25 9,873.12 9,965.79 9,873.12 9,932.42 2,101.3M
2023-10-24 9,606.94 9,814.64 9,606.94 9,813.97 1,854.6M
2023-10-23 9,793.80 9,794.73 9,537.38 9,576.18 1,795.9M
2023-10-20 9,824.79 9,899.11 9,797.04 9,806.45 1,690.0M
2023-10-19 9,914.82 9,980.39 9,850.89 9,851.23 1,811.1M
2023-10-18 10,107.13 10,107.13 9,951.95 9,957.79 1,691.9M
2023-10-17 10,166.82 10,167.12 10,073.93 10,127.59 1,686.5M
2023-10-16 10,206.23 10,207.98 10,134.20 10,177.66 1,972.2M
2023-10-13 10,237.99 10,241.55 10,170.60 10,191.03 1,784.7M
2023-10-12 10,215.85 10,277.34 10,197.43 10,275.31 1,714.0M
2023-10-11 10,210.12 10,222.73 10,163.69 10,192.93 1,846.1M
2023-10-10 10,310.38 10,323.31 10,185.83 10,197.13 1,908.8M
2023-10-09 10,340.70 10,340.70 10,251.29 10,288.27 1,944.8M
2023-09-28 10,278.18 10,358.77 10,278.18 10,355.72 1,744.5M
2023-09-27 10,182.90 10,294.80 10,156.86 10,251.57 1,695.4M
2023-09-26 10,204.64 10,225.96 10,171.86 10,177.83 1,619.9M
2023-09-25 10,252.62 10,282.47 10,194.38 10,215.42 1,800.4M
2023-09-22 10,116.23 10,260.43 10,069.46 10,260.43 1,762.2M
2023-09-21 10,196.42 10,222.40 10,099.44 10,119.25 1,573.1M
2023-09-20 10,267.28 10,293.39 10,208.82 10,208.82 1,571.2M
2023-09-19 10,341.63 10,341.63 10,259.79 10,291.11 1,907.7M
2023-09-18 10,265.57 10,365.29 10,204.06 10,347.95 1,779.6M
2023-09-15 10,251.65 10,302.97 10,209.95 10,268.21 1,890.1M
2023-09-14 10,275.96 10,275.96 10,173.06 10,224.19 1,867.3M
2023-09-13 10,361.45 10,375.06 10,214.49 10,285.08 1,815.2M
2023-09-12 10,359.16 10,415.61 10,336.60 10,372.22 1,826.4M
2023-09-11 10,244.80 10,365.13 10,193.69 10,355.22 2,015.2M
2023-09-08 10,209.99 10,267.41 10,187.66 10,235.94 1,558.5M
2023-09-07 10,379.27 10,379.27 10,229.18 10,232.64 1,844.5M
2023-09-06 10,368.24 10,410.43 10,333.16 10,398.21 2,018.5M
2023-09-05 10,414.59 10,433.02 10,369.95 10,391.79 2,342.5M
2023-09-04 10,328.63 10,437.20 10,322.98 10,437.20 2,905.8M
2023-09-01 10,254.67 10,303.02 10,223.68 10,295.88 2,236.1M
2023-08-31 10,288.73 10,294.49 10,207.09 10,233.21 2,023.0M
2023-08-30 10,316.39 10,381.70 10,257.01 10,301.79 2,278.9M
2023-08-29 10,030.83 10,315.81 10,019.99 10,311.64 2,489.0M
2023-08-28 10,415.86 10,417.62 10,026.46 10,051.27 2,925.6M
2023-08-25 10,066.83 10,123.97 9,917.65 9,947.80 1,948.5M
2023-08-24 10,085.14 10,149.60 9,977.95 10,091.59 2,034.4M
2023-08-23 10,200.87 10,200.87 10,084.35 10,084.48 1,873.5M
2023-08-22 10,211.89 10,255.07 10,041.85 10,207.05 1,968.9M
2023-08-21 10,250.35 10,318.19 10,180.98 10,180.98 1,721.1M
2023-08-18 10,404.34 10,450.33 10,260.65 10,260.65 1,978.1M
2023-08-17 10,285.17 10,415.79 10,206.84 10,413.28 1,592.7M
2023-08-16 10,376.16 10,400.78 10,312.88 10,313.29 1,477.6M
2023-08-15 10,442.19 10,461.47 10,318.37 10,397.92 1,551.3M
2023-08-14 10,348.75 10,450.92 10,292.37 10,450.92 1,725.0M
2023-08-11 10,603.26 10,603.26 10,430.41 10,430.41 2,163.9M
2023-08-10 10,542.86 10,606.45 10,541.43 10,596.94 1,856.8M
2023-08-09 10,632.69 10,632.69 10,537.05 10,551.60 1,662.1M
2023-08-08 10,654.83 10,677.26 10,593.92 10,644.67 1,907.8M
2023-08-07 10,732.22 10,732.74 10,635.38 10,660.84 2,153.2M
2023-08-04 10,786.17 10,825.94 10,742.24 10,752.87 2,018.0M
2023-08-03 10,725.16 10,756.16 10,695.58 10,753.84 1,928.7M
2023-08-02 10,768.06 10,777.53 10,727.47 10,754.44 2,208.6M
2023-08-01 10,809.93 10,809.93 10,749.73 10,777.53 2,501.6M
2023-07-31 10,747.81 10,842.06 10,747.72 10,816.46 2,692.2M
2023-07-28 10,615.92 10,735.72 10,568.74 10,724.68 2,114.8M
2023-07-27 10,729.91 10,748.88 10,632.93 10,646.36 2,113.3M
2023-07-26 10,748.62 10,748.62 10,696.72 10,726.54 2,089.8M
2023-07-25 10,643.56 10,745.53 10,643.56 10,745.53 2,113.7M
2023-07-24 10,592.39 10,630.73 10,526.02 10,578.28 1,665.3M
2023-07-21 10,596.57 10,649.19 10,556.39 10,600.06 1,699.9M
2023-07-20 10,720.23 10,744.81 10,595.52 10,606.93 1,703.7M
2023-07-19 10,727.95 10,769.17 10,661.02 10,716.75 1,629.0M
2023-07-18 10,704.89 10,762.35 10,653.40 10,733.94 1,706.8M
2023-07-17 10,679.72 10,701.48 10,599.42 10,701.48 1,659.1M
2023-07-14 10,745.68 10,763.01 10,686.49 10,722.20 1,931.2M
2023-07-13 10,709.19 10,760.91 10,691.60 10,746.09 1,968.7M
2023-07-12 10,794.30 10,804.37 10,689.63 10,699.36 1,932.0M
2023-07-11 10,736.29 10,787.17 10,668.03 10,787.17 1,703.6M
2023-07-10 10,734.08 10,755.85 10,688.83 10,717.79 1,999.2M
2023-07-07 10,659.26 10,746.53 10,644.24 10,703.74 2,188.9M
2023-07-06 10,691.22 10,722.23 10,658.77 10,685.37 1,752.8M
2023-07-05 10,744.29 10,760.06 10,687.76 10,706.67 1,994.8M
2023-07-04 10,714.62 10,753.19 10,695.28 10,747.63 1,962.3M
2023-07-03 10,681.04 10,738.00 10,664.11 10,712.06 2,258.6M
2023-06-30 10,541.15 10,678.71 10,530.97 10,660.66 1,931.6M
2023-06-29 10,458.57 10,560.14 10,436.41 10,537.45 1,642.6M
2023-06-28 10,462.82 10,481.35 10,317.33 10,479.31 1,773.2M
2023-06-27 10,291.28 10,470.93 10,287.73 10,469.86 1,884.6M
2023-06-26 10,360.34 10,409.56 10,270.24 10,285.84 2,031.8M
2023-06-21 10,523.29 10,544.33 10,426.03 10,426.32 1,808.5M
2023-06-20 10,581.36 10,583.54 10,526.14 10,533.94 1,835.3M
2023-06-19 10,619.99 10,635.88 10,563.00 10,573.09 1,960.4M
2023-06-16 10,579.49 10,636.70 10,574.50 10,615.71 1,893.6M
2023-06-15 10,504.98 10,575.94 10,461.44 10,575.94 1,789.1M
2023-06-14 10,521.42 10,538.46 10,476.67 10,517.10 1,764.2M
2023-06-13 10,513.40 10,556.33 10,485.11 10,512.62 1,753.5M
2023-06-12 10,459.95 10,548.85 10,402.92 10,526.02 1,922.0M
2023-06-09 10,434.22 10,473.68 10,400.24 10,470.28 1,681.4M
2023-06-08 10,447.82 10,491.00 10,402.64 10,439.53 1,624.3M
2023-06-07 10,474.11 10,505.77 10,439.93 10,470.42 1,480.3M
2023-06-06 10,667.03 10,667.87 10,460.82 10,479.99 1,750.4M
2023-06-05 10,671.23 10,684.67 10,631.60 10,683.66 1,517.7M
2023-06-02 10,570.44 10,668.30 10,570.34 10,657.00 1,513.8M
2023-06-01 10,543.81 10,619.43 10,492.10 10,559.47 1,576.7M
2023-05-31 10,618.62 10,624.49 10,536.19 10,565.45 1,561.9M
2023-05-30 10,612.54 10,653.84 10,514.84 10,637.22 1,740.0M
2023-05-29 10,655.32 10,672.41 10,612.42 10,633.12 1,963.8M
2023-05-26 10,637.23 10,677.06 10,530.10 10,660.99 2,015.2M
2023-05-25 10,636.21 10,674.64 10,526.54 10,629.34 1,761.2M
2023-05-24 10,672.26 10,742.64 10,624.01 10,666.77 1,377.9M
2023-05-23 10,798.61 10,817.79 10,711.06 10,711.06 1,387.2M
2023-05-22 10,732.48 10,804.99 10,724.62 10,804.67 1,622.7M
2023-05-19 10,693.97 10,750.75 10,618.75 10,732.19 1,399.9M
2023-05-18 10,731.10 10,753.70 10,678.13 10,712.40 1,435.6M
2023-05-17 10,644.18 10,726.53 10,612.41 10,726.53 1,390.3M
2023-05-16 10,715.59 10,715.59 10,632.14 10,660.12 1,563.4M
2023-05-15 10,631.21 10,714.39 10,543.37 10,714.39 1,730.0M
2023-05-12 10,722.34 10,751.81 10,631.95 10,631.95 1,667.1M
2023-05-11 10,724.71 10,754.30 10,682.69 10,735.00 1,796.6M
2023-05-10 10,683.73 10,751.57 10,631.25 10,709.28 2,132.8M
2023-05-09 10,829.60 10,835.21 10,696.12 10,696.22 2,630.5M
2023-05-08 10,791.08 10,874.53 10,791.08 10,835.80 2,502.0M
2023-05-05 10,871.22 10,872.26 10,706.50 10,771.78 2,053.0M
2023-05-04 10,812.42 10,886.70 10,801.33 10,883.84 2,352.8M
2023-04-28 10,693.86 10,863.07 10,693.86 10,860.88 2,059.5M
2023-04-27 10,684.22 10,800.42 10,652.65 10,741.22 1,907.8M
2023-04-26 10,558.00 10,774.74 10,552.88 10,717.68 1,824.1M
2023-04-25 10,778.35 10,778.35 10,450.08 10,591.66 1,902.2M
2023-04-24 10,840.60 10,857.89 10,732.33 10,802.90 1,933.0M
2023-04-21 11,071.54 11,090.95 10,842.69 10,843.96 2,005.3M
2023-04-20 11,135.84 11,138.16 11,010.90 11,081.30 1,775.4M
2023-04-19 11,203.77 11,206.31 11,143.81 11,154.72 1,786.7M
2023-04-18 11,254.48 11,254.48 11,175.21 11,220.81 1,855.8M
2023-04-17 11,140.23 11,256.89 11,140.23 11,256.89 2,203.0M
2023-04-14 11,119.33 11,163.09 11,066.13 11,161.07 1,773.6M
2023-04-13 11,143.55 11,165.05 11,082.58 11,103.82 1,802.9M
2023-04-12 11,095.73 11,145.61 11,083.81 11,138.72 1,865.0M
2023-04-11 11,085.70 11,086.93 11,014.13 11,081.69 1,751.3M
2023-04-10 11,169.67 11,172.67 11,062.30 11,090.91 1,786.5M
2023-04-07 11,117.89 11,167.92 11,099.96 11,167.92 1,562.7M
2023-04-06 11,113.07 11,116.97 11,058.59 11,104.75 1,874.7M
2023-04-04 11,237.16 11,237.16 11,108.37 11,139.36 2,093.5M
2023-04-03 11,196.23 11,238.43 11,174.08 11,235.27 2,052.5M
2023-03-31 11,088.39 11,194.09 11,084.72 11,186.93 1,786.6M
2023-03-30 11,079.48 11,099.58 10,984.62 11,090.34 1,821.9M
2023-03-29 11,132.97 11,142.14 11,068.32 11,080.97 1,644.9M
2023-03-28 11,205.29 11,210.17 11,122.94 11,132.64 1,885.4M
2023-03-27 11,237.64 11,237.64 11,131.04 11,195.53 2,064.0M
2023-03-24 11,293.97 11,293.97 11,218.16 11,235.45 1,899.2M
2023-03-23 11,302.50 11,302.50 11,238.81 11,289.83 1,734.5M
2023-03-22 11,301.71 11,372.31 11,283.52 11,318.00 1,707.9M
2023-03-21 11,175.77 11,279.16 11,153.99 11,278.65 1,584.8M
2023-03-20 11,230.48 11,232.60 11,118.82 11,157.13 1,960.9M
2023-03-17 11,238.33 11,294.82 11,192.99 11,213.19 1,797.6M
2023-03-16 11,314.50 11,322.56 11,164.76 11,182.73 1,899.2M
2023-03-15 11,263.76 11,406.05 11,263.76 11,362.60 1,900.2M
2023-03-14 11,368.23 11,368.23 11,107.16 11,215.21 1,845.7M
2023-03-13 11,309.38 11,373.26 11,268.04 11,371.56 1,701.3M
2023-03-10 11,485.22 11,497.63 11,338.45 11,340.06 1,569.7M
2023-03-09 11,592.77 11,592.77 11,490.27 11,537.54 1,484.2M
2023-03-08 11,523.86 11,575.12 11,502.40 11,572.28 1,505.8M
2023-03-07 11,746.57 11,783.79 11,552.34 11,552.34 2,231.4M
2023-03-06 11,766.47 11,766.47 11,660.03 11,745.50 2,211.4M
2023-03-03 11,747.32 11,775.46 11,687.50 11,759.15 2,120.5M
2023-03-02 11,791.51 11,803.63 11,726.95 11,738.48 2,098.6M
2023-03-01 11,734.31 11,794.32 11,700.07 11,794.32 1,866.5M
2023-02-28 11,666.21 11,730.27 11,610.54 11,730.27 1,810.6M
2023-02-27 11,693.70 11,734.15 11,626.35 11,650.84 1,775.5M
2023-02-24 11,739.15 11,739.35 11,615.15 11,702.68 1,496.4M
2023-02-23 11,752.40 11,792.04 11,677.33 11,734.68 2,008.9M
2023-02-22 11,680.44 11,751.26 11,651.55 11,726.37 1,758.9M
2023-02-21 11,648.69 11,735.73 11,627.57 11,716.48 2,276.1M
2023-02-20 11,490.81 11,633.57 11,428.83 11,633.57 2,097.6M
2023-02-17 11,498.28 11,592.05 11,463.99 11,479.60 1,925.9M
2023-02-16 11,770.52 11,779.65 11,417.97 11,496.94 2,617.4M
2023-02-15 11,802.50 11,817.07 11,739.00 11,756.18 1,954.8M
2023-02-14 11,778.69 11,794.91 11,739.76 11,793.18 2,043.0M
2023-02-13 11,622.08 11,742.98 11,617.87 11,742.98 2,152.9M
2023-02-10 11,638.02 11,656.42 11,548.32 11,614.93 1,904.3M
2023-02-09 11,511.61 11,651.77 11,486.28 11,651.77 1,937.7M
2023-02-08 11,582.18 11,595.52 11,522.23 11,525.40 1,979.9M
2023-02-07 11,503.60 11,569.30 11,485.12 11,569.30 2,194.2M
2023-02-06 11,483.09 11,519.80 11,443.95 11,489.37 1,995.7M
2023-02-03 11,564.36 11,564.36 11,392.75 11,523.59 2,092.8M
2023-02-02 11,545.15 11,597.30 11,508.29 11,578.57 2,306.6M
2023-02-01 11,412.16 11,537.66 11,397.00 11,537.39 2,266.3M
2023-01-31 11,332.33 11,403.03 11,307.41 11,403.03 2,012.8M
2023-01-30 11,361.40 11,401.04 11,340.33 11,352.99 2,333.3M
2023-01-20 11,167.49 11,251.48 11,167.20 11,249.89 1,882.3M
2023-01-19 11,114.95 11,148.89 11,067.59 11,147.43 1,544.6M
2023-01-18 11,088.67 11,151.50 11,080.39 11,127.44 1,512.6M
2023-01-17 11,107.82 11,110.67 11,033.22 11,075.09 1,513.5M
2023-01-16 11,008.00 11,134.46 11,003.23 11,094.66 1,977.0M
2023-01-13 11,001.50 11,024.92 10,947.19 11,006.06 1,438.2M
2023-01-12 10,995.18 11,038.74 10,953.07 10,972.69 1,543.5M
2023-01-11 11,038.57 11,082.57 10,987.12 10,995.15 1,825.9M
2023-01-10 11,041.19 11,041.19 10,969.01 11,032.72 1,549.0M
2023-01-09 10,982.77 11,048.43 10,979.50 11,032.63 1,831.7M
2023-01-06 10,892.48 11,008.59 10,884.28 10,950.19 1,945.3M
2023-01-05 10,834.92 10,906.51 10,789.49 10,901.89 1,844.6M
2023-01-04 10,803.37 10,871.17 10,771.31 10,831.63 2,115.2M
2023-01-03 10,620.49 10,820.98 10,595.25 10,812.28 2,037.1M