SZSE A Share

SZSA
🏛️ china →
2,635.84
Last Update: 2025-09-30
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 2,641.65 2,649.37 2,637.57 2,647.67 46,853.5M
2021-12-30 2,610.00 2,642.61 2,610.00 2,634.08 45,529.1M
2021-12-29 2,629.46 2,629.46 2,608.57 2,610.25 42,419.3M
2021-12-28 2,613.42 2,632.01 2,608.58 2,631.61 43,206.3M
2021-12-27 2,605.54 2,624.15 2,597.91 2,610.02 43,599.6M
2021-12-24 2,644.04 2,644.89 2,604.56 2,607.68 50,720.1M
2021-12-23 2,639.73 2,645.76 2,632.38 2,642.00 49,230.6M
2021-12-22 2,627.59 2,641.64 2,624.56 2,637.36 53,153.6M
2021-12-21 2,592.05 2,621.45 2,592.05 2,620.64 48,023.7M
2021-12-20 2,632.07 2,646.26 2,591.28 2,593.51 50,445.0M
2021-12-17 2,673.16 2,673.16 2,640.32 2,640.32 50,402.2M
2021-12-16 2,664.39 2,678.17 2,655.31 2,678.17 47,436.3M
2021-12-15 2,673.42 2,684.36 2,658.24 2,661.60 47,494.1M
2021-12-14 2,674.55 2,683.52 2,669.39 2,677.05 46,146.6M
2021-12-13 2,673.89 2,690.67 2,669.97 2,680.87 47,505.1M
2021-12-10 2,646.14 2,670.56 2,643.10 2,664.88 45,376.3M
2021-12-09 2,638.30 2,667.55 2,636.85 2,661.22 47,039.0M
2021-12-08 2,599.59 2,638.33 2,597.07 2,638.33 40,798.4M
2021-12-07 2,625.58 2,628.57 2,574.26 2,592.46 45,001.2M
2021-12-06 2,640.45 2,645.69 2,609.37 2,611.34 46,762.9M
2021-12-03 2,625.94 2,644.84 2,623.19 2,643.67 43,379.3M
2021-12-02 2,637.52 2,643.17 2,623.53 2,624.91 47,850.7M
2021-12-01 2,634.95 2,641.36 2,626.69 2,641.36 46,026.1M
2021-11-30 2,643.07 2,646.50 2,620.59 2,636.28 47,281.9M
2021-11-29 2,594.59 2,635.68 2,593.19 2,633.85 43,524.7M
2021-11-26 2,624.09 2,632.45 2,617.37 2,623.58 44,116.9M
2021-11-25 2,637.56 2,638.72 2,626.24 2,628.88 44,689.8M
2021-11-24 2,636.26 2,645.38 2,631.34 2,637.53 47,764.3M
2021-11-23 2,639.39 2,646.25 2,632.14 2,637.43 48,053.1M
2021-11-22 2,610.15 2,642.90 2,610.15 2,642.90 47,703.1M
2021-11-19 2,571.98 2,607.08 2,569.25 2,605.92 46,187.6M
2021-11-18 2,588.72 2,590.24 2,570.26 2,575.12 47,911.3M
2021-11-17 2,567.52 2,592.04 2,566.43 2,592.04 43,778.3M
2021-11-16 2,574.00 2,586.31 2,560.76 2,563.68 45,800.7M
2021-11-15 2,585.07 2,586.93 2,566.81 2,576.71 46,548.5M
2021-11-12 2,572.18 2,583.94 2,569.06 2,581.71 44,822.2M
2021-11-11 2,539.88 2,573.34 2,536.81 2,571.87 45,371.7M
2021-11-10 2,541.61 2,543.77 2,506.86 2,542.89 42,644.7M
2021-11-09 2,535.16 2,549.31 2,530.34 2,549.31 38,870.5M
2021-11-08 2,515.43 2,531.59 2,510.58 2,530.18 40,090.5M
2021-11-05 2,534.25 2,545.42 2,518.00 2,518.09 44,551.0M
2021-11-04 2,514.35 2,537.70 2,513.37 2,537.70 38,475.6M
2021-11-03 2,500.89 2,513.61 2,488.20 2,504.66 36,064.6M
2021-11-02 2,524.54 2,537.57 2,481.92 2,503.27 44,364.7M
2021-11-01 2,502.78 2,537.31 2,496.36 2,523.67 40,951.4M
2021-10-29 2,473.51 2,511.83 2,465.62 2,511.37 37,988.9M
2021-10-28 2,500.67 2,508.44 2,463.91 2,471.82 39,164.4M
2021-10-27 2,529.30 2,529.30 2,500.15 2,508.72 39,813.9M
2021-10-26 2,554.36 2,558.47 2,532.68 2,536.84 38,667.5M
2021-10-25 2,523.51 2,546.16 2,519.65 2,546.07 36,267.2M
2021-10-22 2,531.00 2,542.83 2,523.64 2,524.55 38,201.7M
2021-10-21 2,533.17 2,538.90 2,514.26 2,528.20 37,215.8M
2021-10-20 2,532.17 2,547.35 2,525.67 2,532.26 37,785.7M
2021-10-19 2,512.15 2,535.97 2,512.15 2,535.01 35,814.0M
2021-10-18 2,507.25 2,513.50 2,486.43 2,513.46 36,128.3M
2021-10-15 2,501.60 2,519.04 2,491.21 2,511.87 38,332.5M
2021-10-14 2,502.49 2,515.59 2,496.94 2,510.50 34,107.7M
2021-10-13 2,473.58 2,506.82 2,464.59 2,505.40 33,946.3M
2021-10-12 2,508.90 2,508.90 2,450.28 2,473.36 39,360.0M
2021-10-11 2,530.68 2,530.68 2,508.85 2,514.87 37,370.5M
2021-10-08 2,534.47 2,539.44 2,513.24 2,525.83 40,124.2M
2021-09-30 2,466.51 2,509.93 2,466.51 2,506.09 35,242.3M
2021-09-29 2,493.32 2,496.51 2,452.37 2,455.93 41,241.6M
2021-09-28 2,510.27 2,524.94 2,501.13 2,513.58 38,123.4M
2021-09-27 2,556.48 2,565.54 2,498.57 2,518.17 51,206.1M
2021-09-24 2,560.08 2,576.96 2,545.09 2,547.16 48,820.8M
2021-09-23 2,569.98 2,573.54 2,560.85 2,565.06 51,490.7M
2021-09-22 2,523.64 2,556.74 2,519.59 2,553.26 43,556.5M
2021-09-17 2,544.68 2,563.82 2,522.80 2,559.49 50,869.4M
2021-09-16 2,600.28 2,606.89 2,550.58 2,550.58 57,121.7M
2021-09-15 2,598.54 2,609.72 2,583.33 2,601.42 51,490.6M
2021-09-14 2,615.05 2,640.24 2,597.62 2,604.28 57,726.2M
2021-09-13 2,619.83 2,626.43 2,600.96 2,616.75 54,919.1M
2021-09-10 2,606.03 2,625.18 2,594.48 2,617.98 57,363.9M
2021-09-09 2,605.41 2,612.28 2,586.96 2,609.87 57,096.2M
2021-09-08 2,606.75 2,619.87 2,596.70 2,608.11 61,057.8M
2021-09-07 2,576.96 2,608.13 2,567.82 2,606.09 53,190.8M
2021-09-06 2,527.30 2,579.64 2,521.10 2,577.54 53,135.1M
2021-09-03 2,541.20 2,553.03 2,511.44 2,526.16 59,752.6M
2021-09-02 2,524.38 2,540.43 2,523.18 2,540.27 52,195.8M
2021-09-01 2,544.47 2,544.47 2,488.08 2,529.95 60,151.3M
2021-08-31 2,551.59 2,551.59 2,515.09 2,542.52 52,969.5M
2021-08-30 2,557.75 2,577.05 2,541.64 2,554.24 55,138.4M
2021-08-27 2,542.16 2,562.10 2,534.77 2,552.77 51,098.3M
2021-08-26 2,588.85 2,588.85 2,548.83 2,550.12 51,800.3M
2021-08-25 2,577.34 2,589.85 2,563.32 2,589.85 47,461.8M
2021-08-24 2,561.41 2,584.90 2,551.68 2,578.11 50,805.4M
2021-08-23 2,509.95 2,563.60 2,509.95 2,558.41 48,104.6M
2021-08-20 2,511.71 2,522.95 2,471.66 2,499.66 44,038.2M
2021-08-19 2,521.53 2,543.27 2,501.51 2,529.25 45,315.7M
2021-08-18 2,504.98 2,528.73 2,495.16 2,524.29 44,667.3M
2021-08-17 2,566.22 2,573.70 2,497.05 2,503.35 50,896.5M
2021-08-16 2,577.17 2,584.81 2,562.71 2,568.14 47,182.5M
2021-08-13 2,583.02 2,610.63 2,569.84 2,583.20 49,000.7M
2021-08-12 2,595.05 2,606.08 2,579.42 2,593.26 50,314.5M
2021-08-11 2,597.39 2,609.13 2,585.23 2,602.36 49,135.4M
2021-08-10 2,572.94 2,598.99 2,570.08 2,598.99 47,366.7M
2021-08-09 2,543.31 2,581.34 2,535.11 2,577.07 44,736.5M
2021-08-06 2,565.18 2,567.19 2,537.78 2,556.32 44,247.5M
2021-08-05 2,566.46 2,578.47 2,549.24 2,560.47 47,109.3M
2021-08-04 2,532.04 2,579.91 2,528.54 2,579.91 44,631.6M
2021-08-03 2,542.04 2,560.36 2,528.81 2,536.31 50,770.3M
2021-08-02 2,494.37 2,549.89 2,487.03 2,549.89 50,719.8M
2021-07-30 2,491.21 2,501.97 2,466.13 2,496.17 47,731.0M
2021-07-29 2,466.06 2,499.81 2,456.29 2,494.66 43,877.9M
2021-07-28 2,417.45 2,444.10 2,358.72 2,420.36 47,859.0M
2021-07-27 2,524.29 2,541.83 2,439.41 2,439.41 52,803.8M
2021-07-26 2,574.82 2,574.82 2,479.06 2,523.56 51,142.4M
2021-07-23 2,616.99 2,616.99 2,574.82 2,582.52 52,779.1M
2021-07-22 2,614.45 2,620.02 2,600.71 2,619.92 49,076.6M
2021-07-21 2,581.11 2,615.03 2,581.11 2,608.07 45,215.0M
2021-07-20 2,545.43 2,571.08 2,543.57 2,570.64 38,149.6M
2021-07-19 2,564.51 2,572.90 2,547.34 2,566.00 42,787.0M
2021-07-16 2,589.95 2,596.13 2,567.10 2,567.79 44,292.7M
2021-07-15 2,575.12 2,593.78 2,548.70 2,593.65 45,998.0M
2021-07-14 2,598.95 2,611.62 2,579.17 2,584.54 48,207.5M
2021-07-13 2,598.23 2,609.04 2,588.59 2,607.45 47,503.5M
2021-07-12 2,567.89 2,608.68 2,555.50 2,600.32 48,394.7M
2021-07-09 2,537.19 2,556.39 2,506.30 2,549.74 42,256.8M
2021-07-08 2,566.46 2,571.83 2,544.72 2,548.06 43,949.9M
2021-07-07 2,505.35 2,563.41 2,498.00 2,560.40 38,453.5M
2021-07-06 2,530.55 2,537.04 2,487.67 2,518.08 40,004.9M
2021-07-05 2,508.51 2,528.99 2,505.17 2,526.28 36,664.0M
2021-07-02 2,540.77 2,540.77 2,504.38 2,507.85 35,534.3M
2021-07-01 2,586.47 2,587.32 2,551.23 2,555.51 38,929.3M
2021-06-30 2,557.00 2,581.85 2,554.39 2,580.66 35,590.4M
2021-06-29 2,582.50 2,582.50 2,553.34 2,554.50 37,847.9M
2021-06-28 2,561.18 2,580.37 2,558.66 2,577.95 38,288.8M
2021-06-25 2,529.41 2,560.46 2,528.51 2,555.34 39,998.6M
2021-06-24 2,543.44 2,543.54 2,520.63 2,527.36 39,966.2M
2021-06-23 2,522.25 2,545.12 2,512.49 2,539.96 41,401.9M
2021-06-22 2,512.76 2,520.56 2,499.06 2,520.12 42,424.0M
2021-06-21 2,483.86 2,514.60 2,473.86 2,507.35 40,870.1M
2021-06-18 2,472.30 2,495.17 2,466.32 2,488.91 40,106.1M
2021-06-17 2,439.46 2,469.97 2,439.46 2,468.78 36,317.4M
2021-06-16 2,496.08 2,496.54 2,438.87 2,440.51 37,777.1M
2021-06-15 2,519.88 2,522.55 2,484.74 2,498.63 40,769.3M
2021-06-11 2,538.13 2,538.62 2,513.50 2,519.63 45,244.5M
2021-06-10 2,507.73 2,540.14 2,504.96 2,534.98 41,670.8M
2021-06-09 2,501.95 2,515.85 2,493.40 2,507.70 37,405.3M
2021-06-08 2,526.57 2,540.55 2,490.15 2,504.14 38,459.5M
2021-06-07 2,522.21 2,526.08 2,509.78 2,525.88 36,832.9M
2021-06-04 2,494.33 2,535.66 2,490.59 2,519.33 36,513.1M
2021-06-03 2,510.81 2,531.70 2,497.13 2,503.60 38,124.1M
2021-06-02 2,543.47 2,544.63 2,503.36 2,512.27 41,221.3M
2021-06-01 2,528.58 2,542.66 2,508.27 2,542.34 40,813.8M
2021-05-31 2,507.52 2,532.05 2,502.17 2,532.05 38,606.8M
2021-05-28 2,511.99 2,524.10 2,493.28 2,504.54 40,569.1M
2021-05-27 2,490.27 2,515.79 2,481.28 2,510.62 38,080.7M
2021-05-26 2,493.01 2,498.25 2,485.41 2,490.99 38,728.5M
2021-05-25 2,448.97 2,493.83 2,445.12 2,492.43 37,364.9M
2021-05-24 2,429.16 2,445.64 2,413.69 2,445.64 34,656.8M
2021-05-21 2,444.53 2,451.17 2,420.55 2,427.32 33,350.1M
2021-05-20 2,428.40 2,446.38 2,424.42 2,438.40 36,315.3M
2021-05-19 2,424.74 2,443.31 2,417.99 2,435.33 33,298.2M
2021-05-18 2,427.33 2,433.28 2,413.75 2,432.00 31,785.4M
2021-05-17 2,401.39 2,440.26 2,401.39 2,427.89 36,815.3M
2021-05-14 2,365.11 2,400.96 2,353.24 2,400.14 39,323.0M
2021-05-13 2,353.36 2,377.04 2,351.06 2,357.65 37,486.9M
2021-05-12 2,347.66 2,378.48 2,342.51 2,377.01 35,051.1M
2021-05-11 2,332.91 2,360.92 2,314.63 2,356.25 38,444.4M
2021-05-10 2,345.46 2,359.21 2,333.69 2,347.84 37,075.4M
2021-05-07 2,386.47 2,389.46 2,343.41 2,343.41 37,423.1M
2021-05-06 2,396.16 2,405.03 2,361.72 2,382.07 34,040.0M
2021-04-30 2,407.66 2,417.00 2,390.47 2,405.47 33,447.0M
2021-04-29 2,407.55 2,422.27 2,396.18 2,412.50 32,093.4M
2021-04-28 2,382.03 2,407.56 2,375.48 2,407.56 31,605.9M
2021-04-27 2,384.15 2,387.64 2,362.95 2,387.64 33,224.0M
2021-04-26 2,412.76 2,430.61 2,384.80 2,386.98 37,427.7M
2021-04-23 2,393.92 2,411.73 2,390.96 2,405.03 33,956.4M
2021-04-22 2,391.79 2,398.59 2,377.19 2,394.14 32,350.0M
2021-04-21 2,363.30 2,386.77 2,357.51 2,382.66 33,460.1M
2021-04-20 2,372.36 2,397.76 2,368.22 2,377.89 37,743.8M
2021-04-19 2,321.93 2,379.65 2,315.60 2,379.65 38,602.5M
2021-04-16 2,311.82 2,327.84 2,299.18 2,322.97 35,004.6M
2021-04-15 2,314.90 2,314.90 2,289.35 2,308.70 33,425.9M
2021-04-14 2,289.86 2,323.18 2,289.86 2,321.19 32,910.6M
2021-04-13 2,287.30 2,311.46 2,281.94 2,288.82 33,118.2M
2021-04-12 2,339.01 2,345.55 2,284.24 2,290.21 35,815.5M
2021-04-09 2,356.64 2,358.98 2,333.30 2,340.16 32,962.1M
2021-04-08 2,353.18 2,371.81 2,343.41 2,362.55 37,085.4M
2021-04-07 2,373.08 2,373.25 2,341.76 2,362.69 35,286.0M
2021-04-06 2,374.46 2,377.04 2,361.76 2,371.18 30,621.8M
2021-04-02 2,354.25 2,375.24 2,348.50 2,366.87 31,538.4M
2021-04-01 2,323.65 2,348.29 2,320.07 2,346.03 30,289.9M
2021-03-31 2,329.72 2,329.72 2,303.62 2,320.30 30,742.3M
2021-03-30 2,317.30 2,338.86 2,308.42 2,332.52 34,423.3M
2021-03-29 2,322.64 2,338.52 2,308.68 2,321.55 34,579.8M
2021-03-26 2,274.90 2,323.36 2,274.90 2,317.43 33,919.7M
2021-03-25 2,254.17 2,279.08 2,241.02 2,266.74 33,649.7M
2021-03-24 2,284.78 2,304.29 2,262.81 2,267.09 35,667.5M
2021-03-23 2,325.54 2,328.28 2,284.14 2,299.52 37,775.1M
2021-03-22 2,297.96 2,325.69 2,293.77 2,325.69 36,273.0M
2021-03-19 2,306.96 2,326.64 2,284.25 2,296.57 35,140.3M
2021-03-18 2,325.40 2,349.22 2,323.12 2,341.18 34,480.8M
2021-03-17 2,292.69 2,324.38 2,275.07 2,321.03 34,620.3M
2021-03-16 2,280.89 2,298.25 2,262.70 2,298.25 35,498.1M
2021-03-15 2,308.75 2,309.73 2,252.67 2,273.54 35,058.2M
2021-03-12 2,328.50 2,328.87 2,295.93 2,323.13 36,528.6M
2021-03-11 2,270.21 2,320.57 2,259.61 2,319.20 34,512.3M
2021-03-10 2,295.23 2,298.87 2,257.68 2,265.65 32,359.3M
2021-03-09 2,318.66 2,321.65 2,228.77 2,260.99 42,303.6M
2021-03-08 2,420.96 2,434.49 2,326.93 2,327.19 40,291.1M
2021-03-05 2,365.07 2,422.00 2,361.11 2,405.25 38,021.8M
2021-03-04 2,451.59 2,452.19 2,392.59 2,401.12 39,392.9M
2021-03-03 2,431.20 2,472.80 2,424.95 2,472.80 35,475.3M
2021-03-02 2,472.18 2,472.88 2,421.10 2,441.09 35,649.0M
2021-03-01 2,422.51 2,459.03 2,419.45 2,458.26 34,478.9M
2021-02-26 2,392.27 2,428.38 2,383.87 2,400.14 34,457.0M
2021-02-25 2,477.07 2,480.93 2,438.78 2,443.83 35,918.7M
2021-02-24 2,509.92 2,515.52 2,430.32 2,456.31 38,983.9M
2021-02-23 2,500.78 2,532.91 2,496.67 2,507.30 40,033.7M
2021-02-22 2,585.96 2,591.74 2,528.91 2,528.91 49,865.5M
2021-02-19 2,550.33 2,584.82 2,522.80 2,583.36 38,962.3M
2021-02-18 2,623.57 2,628.78 2,552.09 2,564.26 36,801.2M
2021-02-10 2,540.54 2,581.15 2,532.12 2,574.91 28,228.1M
2021-02-09 2,478.99 2,531.70 2,475.83 2,530.65 29,375.7M
2021-02-08 2,447.39 2,478.41 2,426.90 2,470.52 28,280.8M
2021-02-05 2,469.98 2,483.66 2,439.87 2,440.94 31,953.4M
2021-02-04 2,476.52 2,497.66 2,431.78 2,462.65 35,310.5M
2021-02-03 2,512.80 2,522.64 2,489.27 2,491.50 34,764.0M
2021-02-02 2,475.84 2,514.00 2,463.13 2,513.36 32,923.6M
2021-02-01 2,442.88 2,473.29 2,436.67 2,472.25 33,669.5M
2021-01-29 2,480.19 2,489.66 2,410.66 2,443.60 36,842.6M
2021-01-28 2,497.01 2,513.03 2,458.19 2,462.14 35,388.1M
2021-01-27 2,521.17 2,537.68 2,489.89 2,533.53 33,806.2M
2021-01-26 2,567.15 2,569.63 2,523.22 2,526.50 34,997.7M
2021-01-25 2,566.26 2,602.30 2,555.73 2,577.47 40,316.3M
2021-01-22 2,561.06 2,572.59 2,538.81 2,570.51 39,591.4M
2021-01-21 2,527.13 2,576.45 2,527.13 2,563.32 41,032.5M
2021-01-20 2,490.57 2,524.73 2,482.59 2,524.73 33,998.2M
2021-01-19 2,514.59 2,520.79 2,482.05 2,489.23 39,477.0M
2021-01-18 2,469.34 2,519.00 2,464.52 2,513.45 36,370.2M
2021-01-15 2,463.85 2,485.37 2,438.46 2,476.89 36,413.6M
2021-01-14 2,490.90 2,502.27 2,454.70 2,470.09 39,563.3M
2021-01-13 2,535.04 2,540.10 2,487.99 2,504.99 43,208.8M
2021-01-12 2,476.01 2,532.50 2,475.31 2,532.50 38,615.7M
2021-01-11 2,534.38 2,538.27 2,471.41 2,486.27 43,890.9M
2021-01-08 2,542.87 2,549.65 2,509.69 2,531.97 41,953.5M
2021-01-07 2,531.17 2,543.64 2,506.23 2,539.46 46,881.7M
2021-01-06 2,542.09 2,552.04 2,504.76 2,534.08 43,292.8M
2021-01-05 2,487.81 2,535.66 2,480.58 2,534.93 45,849.4M
2021-01-04 2,443.64 2,502.35 2,438.53 2,497.42 43,508.5M