SZSE A Share

SZSA
🏛️ china →
2,624.24
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
2022-12-30 2,067.44 2,071.91 2,064.14 2,066.68 32,246.4M
2022-12-29 2,057.99 2,074.49 2,055.50 2,059.16 32,304.6M
2022-12-28 2,077.24 2,077.24 2,061.28 2,065.38 34,613.8M
2022-12-27 2,072.35 2,086.13 2,065.43 2,085.27 34,762.5M
2022-12-26 2,041.01 2,068.63 2,041.01 2,067.07 31,859.5M
2022-12-23 2,034.38 2,052.86 2,028.73 2,039.93 31,588.9M
2022-12-22 2,071.66 2,076.55 2,039.99 2,045.74 34,729.2M
2022-12-21 2,072.26 2,076.75 2,053.13 2,060.62 31,511.5M
2022-12-20 2,090.25 2,090.25 2,063.09 2,070.36 32,810.7M
2022-12-19 2,132.10 2,138.75 2,088.16 2,095.63 40,054.3M
2022-12-16 2,137.98 2,143.68 2,125.38 2,133.63 40,387.1M
2022-12-15 2,140.06 2,152.19 2,136.45 2,149.76 39,259.0M
2022-12-14 2,146.35 2,152.97 2,138.61 2,143.15 40,600.9M
2022-12-13 2,156.51 2,156.88 2,143.18 2,145.01 40,898.2M
2022-12-12 2,164.77 2,165.62 2,154.76 2,157.07 43,021.5M
2022-12-09 2,160.06 2,173.68 2,150.99 2,171.69 46,417.9M
2022-12-08 2,163.18 2,167.98 2,153.43 2,159.70 43,986.0M
2022-12-07 2,157.50 2,179.24 2,155.36 2,166.66 44,528.1M
2022-12-06 2,150.11 2,174.48 2,147.88 2,163.39 45,558.8M
2022-12-05 2,151.63 2,159.60 2,144.41 2,157.84 48,916.1M
2022-12-02 2,133.96 2,150.90 2,131.12 2,138.98 42,869.7M
2022-12-01 2,139.04 2,149.80 2,137.19 2,138.48 49,449.7M
2022-11-30 2,107.22 2,118.79 2,101.04 2,111.85 47,708.7M
2022-11-29 2,074.00 2,111.98 2,074.00 2,109.29 46,949.4M
2022-11-28 2,043.85 2,065.29 2,036.87 2,065.18 37,523.2M
2022-11-25 2,085.32 2,086.89 2,073.58 2,075.77 36,880.4M
2022-11-24 2,093.52 2,100.38 2,083.48 2,090.39 37,618.6M
2022-11-23 2,090.41 2,096.05 2,058.58 2,087.63 40,570.5M
2022-11-22 2,118.58 2,124.64 2,086.71 2,094.84 43,364.4M
2022-11-21 2,108.14 2,122.20 2,095.61 2,122.20 42,043.6M
2022-11-18 2,135.07 2,148.39 2,121.46 2,123.04 49,212.3M
2022-11-17 2,125.85 2,133.40 2,109.00 2,133.40 43,866.8M
2022-11-16 2,146.74 2,156.66 2,128.12 2,132.11 46,605.3M
2022-11-15 2,103.23 2,148.97 2,098.16 2,148.97 50,347.0M
2022-11-14 2,114.24 2,128.48 2,097.59 2,105.75 51,812.0M
2022-11-11 2,135.05 2,140.74 2,109.67 2,111.14 59,807.6M
2022-11-10 2,090.21 2,096.83 2,074.71 2,083.79 42,630.0M
2022-11-09 2,113.75 2,124.95 2,102.99 2,104.41 39,358.9M
2022-11-08 2,120.33 2,121.05 2,097.78 2,113.12 39,938.2M
2022-11-07 2,112.76 2,129.58 2,103.79 2,121.55 45,500.5M
2022-11-04 2,059.21 2,118.87 2,059.21 2,113.53 46,585.0M
2022-11-03 2,040.55 2,062.66 2,038.16 2,058.30 40,081.5M
2022-11-02 2,027.73 2,071.63 2,024.83 2,059.15 46,620.9M
2022-11-01 1,978.22 2,032.09 1,974.99 2,032.09 42,479.2M
2022-10-31 1,950.16 1,992.79 1,950.16 1,973.52 39,482.9M
2022-10-28 2,019.93 2,025.33 1,959.58 1,965.91 43,988.4M
2022-10-27 2,050.61 2,058.92 2,035.17 2,035.17 42,641.9M
2022-10-26 2,015.09 2,065.16 2,015.09 2,048.30 43,825.8M
2022-10-25 2,011.19 2,030.74 1,983.59 2,012.26 39,174.0M
2022-10-24 2,057.66 2,081.61 2,010.37 2,021.50 40,702.5M
2022-10-21 2,061.62 2,071.17 2,048.53 2,057.64 34,374.8M
2022-10-20 2,060.17 2,092.01 2,039.99 2,062.62 37,522.4M
2022-10-19 2,091.48 2,097.56 2,073.28 2,073.28 36,549.2M
2022-10-18 2,099.50 2,112.63 2,086.19 2,097.62 38,801.1M
2022-10-17 2,065.43 2,091.44 2,062.39 2,090.02 38,239.3M
2022-10-14 2,038.96 2,084.88 2,037.42 2,075.87 39,011.3M
2022-10-13 2,006.24 2,042.19 2,001.04 2,023.45 35,231.6M
2022-10-12 1,967.05 2,018.47 1,937.74 2,018.47 34,694.1M
2022-10-11 1,961.02 1,974.97 1,945.85 1,968.70 27,718.4M
2022-10-10 2,002.68 2,005.76 1,951.50 1,956.66 29,797.4M
2022-09-30 2,026.63 2,032.37 2,000.06 2,000.08 28,303.2M
2022-09-29 2,048.67 2,051.16 2,016.08 2,026.46 31,434.5M
2022-09-28 2,075.36 2,075.36 2,027.57 2,027.57 32,383.4M
2022-09-27 2,045.23 2,081.12 2,039.47 2,081.12 32,072.2M
2022-09-26 2,039.32 2,073.20 2,035.84 2,038.86 32,690.9M
2022-09-23 2,082.80 2,088.41 2,037.68 2,054.16 34,073.4M
2022-09-22 2,081.36 2,107.46 2,079.15 2,083.63 32,147.4M
2022-09-21 2,097.35 2,105.59 2,071.85 2,096.66 33,375.0M
2022-09-20 2,094.10 2,116.56 2,091.57 2,104.36 32,023.3M
2022-09-19 2,094.54 2,105.99 2,071.67 2,082.05 32,942.3M
2022-09-16 2,140.81 2,141.81 2,098.02 2,098.02 39,236.4M
2022-09-15 2,206.44 2,208.15 2,125.76 2,146.37 44,267.8M
2022-09-14 2,190.57 2,207.24 2,182.58 2,197.80 35,497.1M
2022-09-13 2,224.49 2,229.26 2,214.80 2,223.09 36,489.1M
2022-09-09 2,206.29 2,217.27 2,196.70 2,215.83 37,551.5M
2022-09-08 2,222.29 2,223.27 2,199.96 2,201.47 39,482.1M
2022-09-07 2,202.01 2,228.07 2,198.20 2,221.17 41,725.2M
2022-09-06 2,188.96 2,210.77 2,177.19 2,210.77 40,232.3M
2022-09-05 2,181.46 2,191.54 2,170.42 2,184.40 36,513.9M
2022-09-02 2,182.21 2,191.65 2,170.66 2,186.09 37,113.8M
2022-09-01 2,189.50 2,207.21 2,172.66 2,176.52 39,298.5M
2022-08-31 2,226.30 2,231.32 2,183.71 2,192.72 45,958.5M
2022-08-30 2,246.99 2,249.55 2,224.76 2,236.31 40,925.9M
2022-08-29 2,217.05 2,248.93 2,212.20 2,246.84 39,523.1M
2022-08-26 2,259.71 2,275.56 2,241.40 2,245.21 42,302.1M
2022-08-25 2,267.53 2,271.24 2,226.79 2,254.61 46,818.3M
2022-08-24 2,333.98 2,334.95 2,257.29 2,260.10 54,157.3M
2022-08-23 2,326.58 2,334.81 2,320.74 2,330.25 46,042.4M
2022-08-22 2,303.10 2,331.28 2,297.94 2,331.21 46,358.7M
2022-08-19 2,339.28 2,343.67 2,309.91 2,309.91 51,833.6M
2022-08-18 2,340.55 2,342.78 2,332.48 2,339.78 50,228.5M
2022-08-17 2,332.51 2,348.42 2,319.44 2,345.95 51,166.6M
2022-08-16 2,322.04 2,338.69 2,319.05 2,329.80 48,998.2M
2022-08-15 2,304.82 2,323.90 2,303.32 2,319.75 45,691.8M
2022-08-12 2,316.78 2,324.36 2,308.56 2,308.88 48,994.8M
2022-08-11 2,292.08 2,319.43 2,285.82 2,319.27 48,825.7M
2022-08-10 2,284.56 2,293.54 2,270.42 2,281.42 42,753.6M
2022-08-09 2,280.49 2,289.44 2,273.06 2,289.44 42,456.8M
2022-08-08 2,260.47 2,283.91 2,256.48 2,283.91 42,369.2M
2022-08-05 2,239.98 2,267.28 2,234.59 2,265.92 45,457.9M
2022-08-04 2,227.03 2,237.91 2,204.15 2,233.78 42,778.6M
2022-08-03 2,239.94 2,269.69 2,207.66 2,214.78 52,534.9M
2022-08-02 2,277.62 2,277.62 2,215.89 2,236.73 59,561.3M
2022-08-01 2,278.69 2,304.06 2,265.67 2,304.06 45,426.1M
2022-07-29 2,306.70 2,309.96 2,278.05 2,281.86 48,495.6M
2022-07-28 2,306.96 2,322.38 2,300.61 2,304.89 50,447.9M
2022-07-27 2,283.68 2,298.62 2,277.95 2,295.81 44,345.8M
2022-07-26 2,267.05 2,291.55 2,254.30 2,288.17 42,300.4M
2022-07-25 2,285.97 2,290.01 2,258.87 2,265.27 43,308.4M
2022-07-22 2,300.74 2,311.46 2,267.46 2,286.26 46,445.2M
2022-07-21 2,307.44 2,315.81 2,295.08 2,295.08 48,611.4M
2022-07-20 2,304.07 2,316.55 2,299.03 2,312.53 46,020.0M
2022-07-19 2,294.11 2,304.65 2,279.03 2,296.26 48,544.4M
2022-07-18 2,265.67 2,294.88 2,252.48 2,293.17 47,283.5M
2022-07-15 2,286.05 2,303.74 2,259.72 2,259.72 50,523.5M
2022-07-14 2,271.17 2,308.45 2,265.84 2,293.96 46,918.3M
2022-07-13 2,255.86 2,284.06 2,244.46 2,276.05 44,485.1M
2022-07-12 2,288.47 2,293.87 2,251.91 2,255.11 44,402.2M
2022-07-11 2,313.53 2,313.53 2,270.78 2,288.39 45,098.6M
2022-07-08 2,339.92 2,347.01 2,320.09 2,322.48 46,374.2M
2022-07-07 2,310.68 2,335.71 2,296.64 2,330.61 45,319.4M
2022-07-06 2,329.24 2,337.71 2,289.45 2,309.20 45,088.7M
2022-07-05 2,353.57 2,361.82 2,306.71 2,336.20 49,370.7M
2022-07-04 2,316.68 2,349.12 2,304.67 2,349.12 45,812.8M
2022-07-01 2,327.65 2,334.95 2,312.83 2,322.00 45,533.5M
2022-06-30 2,297.88 2,340.01 2,297.88 2,326.98 50,216.6M
2022-06-29 2,340.97 2,349.26 2,294.48 2,295.94 57,804.0M
2022-06-28 2,318.94 2,349.96 2,306.08 2,347.65 53,444.9M
2022-06-27 2,304.44 2,329.26 2,304.44 2,319.46 51,370.0M
2022-06-24 2,270.68 2,295.09 2,265.86 2,294.02 50,083.1M
2022-06-23 2,221.65 2,264.00 2,207.09 2,264.00 47,145.6M
2022-06-22 2,248.89 2,250.59 2,216.92 2,217.74 43,840.3M
2022-06-21 2,257.45 2,267.08 2,224.58 2,246.54 48,978.4M
2022-06-20 2,240.39 2,271.42 2,237.88 2,258.14 47,510.2M
2022-06-17 2,187.89 2,233.00 2,185.88 2,229.74 46,403.8M
2022-06-16 2,196.64 2,222.94 2,194.23 2,204.11 48,775.9M
2022-06-15 2,190.64 2,232.34 2,186.38 2,195.99 56,043.1M
2022-06-14 2,158.32 2,185.67 2,120.23 2,185.64 48,730.1M
2022-06-13 2,164.81 2,189.75 2,159.76 2,181.48 46,296.5M
2022-06-10 2,127.09 2,183.24 2,125.47 2,181.69 44,034.2M
2022-06-09 2,174.46 2,174.46 2,131.20 2,140.22 43,093.0M
2022-06-08 2,169.75 2,183.72 2,140.16 2,179.74 47,588.1M
2022-06-07 2,170.00 2,178.14 2,151.31 2,168.39 45,438.0M
2022-06-06 2,120.98 2,169.81 2,116.84 2,169.41 46,145.7M
2022-06-02 2,098.26 2,121.47 2,093.33 2,120.13 40,577.0M
2022-06-01 2,095.34 2,113.26 2,089.92 2,105.65 40,772.9M
2022-05-31 2,067.97 2,101.77 2,053.01 2,099.68 42,031.7M
2022-05-30 2,055.40 2,067.15 2,041.31 2,067.12 37,417.4M
2022-05-27 2,058.23 2,071.28 2,030.85 2,045.29 39,742.1M
2022-05-26 2,037.50 2,055.71 2,006.08 2,045.40 39,996.4M
2022-05-25 2,010.22 2,034.68 2,007.03 2,034.68 37,460.4M
2022-05-24 2,085.56 2,085.56 2,011.22 2,011.22 48,848.5M
2022-05-23 2,079.92 2,087.51 2,066.53 2,086.95 42,000.6M
2022-05-20 2,053.58 2,075.35 2,048.91 2,075.35 44,608.8M
2022-05-19 2,001.37 2,042.96 1,997.81 2,042.96 41,405.6M
2022-05-18 2,032.03 2,048.08 2,022.54 2,031.27 39,369.7M
2022-05-17 2,014.60 2,029.74 1,999.33 2,029.74 38,698.5M
2022-05-16 2,035.87 2,044.09 2,008.73 2,015.05 40,822.3M
2022-05-13 2,021.57 2,025.65 1,999.47 2,020.74 38,460.6M
2022-05-12 1,994.27 2,021.17 1,991.11 2,010.51 40,428.5M
2022-05-11 1,985.03 2,049.89 1,984.83 2,007.19 50,667.6M
2022-05-10 1,924.35 1,983.93 1,918.26 1,981.95 41,116.0M
2022-05-09 1,937.90 1,963.48 1,937.65 1,952.11 33,890.7M
2022-05-06 1,931.16 1,962.44 1,925.30 1,945.27 37,511.7M
2022-05-05 1,952.64 1,995.65 1,949.44 1,979.02 40,961.4M
2022-04-29 1,907.06 1,968.51 1,899.13 1,965.65 46,471.8M
2022-04-28 1,894.93 1,915.10 1,869.41 1,891.96 40,876.6M
2022-04-27 1,809.61 1,905.50 1,804.46 1,905.50 47,601.5M
2022-04-26 1,874.46 1,898.22 1,828.13 1,833.11 43,339.0M
2022-04-25 1,966.65 1,967.79 1,872.64 1,872.64 45,736.1M
2022-04-22 1,999.54 2,021.91 1,977.35 2,002.55 37,207.7M
2022-04-21 2,066.55 2,080.75 2,005.60 2,012.72 42,907.3M
2022-04-20 2,111.86 2,114.24 2,070.47 2,077.48 39,897.9M
2022-04-19 2,114.94 2,130.54 2,102.36 2,113.76 35,705.0M
2022-04-18 2,091.79 2,120.34 2,071.78 2,116.11 36,446.7M
2022-04-15 2,114.24 2,123.71 2,093.92 2,107.06 43,822.5M
2022-04-14 2,118.05 2,140.61 2,109.15 2,128.63 40,661.7M
2022-04-13 2,128.76 2,136.68 2,105.30 2,105.30 43,857.3M
2022-04-12 2,102.44 2,142.70 2,087.93 2,142.70 44,957.8M
2022-04-11 2,163.93 2,163.93 2,095.82 2,104.57 46,309.4M
2022-04-08 2,186.43 2,189.93 2,149.93 2,177.15 46,233.5M
2022-04-07 2,215.38 2,228.21 2,184.24 2,184.24 47,836.8M
2022-04-06 2,224.75 2,231.60 2,211.56 2,226.56 48,412.0M
2022-04-01 2,201.93 2,232.94 2,194.32 2,226.44 47,016.7M
2022-03-31 2,228.71 2,232.37 2,211.79 2,216.16 49,840.7M
2022-03-30 2,191.12 2,236.74 2,186.96 2,236.74 45,076.6M
2022-03-29 2,198.65 2,207.61 2,173.43 2,181.09 42,495.4M
2022-03-28 2,196.08 2,212.70 2,171.93 2,193.69 42,313.1M
2022-03-25 2,245.64 2,251.84 2,211.74 2,211.74 43,706.4M
2022-03-24 2,250.45 2,258.42 2,226.03 2,243.79 44,060.0M
2022-03-23 2,257.88 2,270.73 2,247.41 2,263.55 45,058.5M
2022-03-22 2,255.87 2,267.15 2,239.32 2,251.48 46,437.6M
2022-03-21 2,252.07 2,270.96 2,236.00 2,260.74 47,236.8M
2022-03-18 2,220.34 2,250.32 2,214.76 2,244.39 45,181.9M
2022-03-17 2,216.29 2,268.39 2,213.91 2,231.93 53,036.3M
2022-03-16 2,144.69 2,188.51 2,067.66 2,183.00 51,038.0M
2022-03-15 2,187.98 2,205.75 2,106.73 2,106.73 49,084.5M
2022-03-14 2,253.92 2,264.28 2,207.22 2,207.22 41,081.7M
2022-03-11 2,227.55 2,277.34 2,203.89 2,273.84 44,628.1M
2022-03-10 2,265.77 2,280.48 2,255.92 2,261.05 45,723.2M
2022-03-09 2,243.06 2,254.40 2,122.27 2,214.16 52,096.6M
2022-03-08 2,307.43 2,314.38 2,228.35 2,238.75 48,551.4M
2022-03-07 2,357.08 2,357.08 2,296.09 2,305.49 43,021.3M
2022-03-04 2,383.71 2,401.61 2,361.55 2,369.60 44,818.9M
2022-03-03 2,429.15 2,430.85 2,396.92 2,400.42 45,102.9M
2022-03-02 2,422.01 2,422.01 2,405.19 2,420.44 40,035.0M
2022-03-01 2,430.72 2,437.03 2,417.43 2,434.13 39,917.3M
2022-02-28 2,417.33 2,425.61 2,390.98 2,425.61 39,776.2M
2022-02-25 2,408.63 2,437.93 2,408.63 2,417.16 43,449.5M
2022-02-24 2,430.61 2,447.04 2,358.40 2,388.22 62,881.2M
2022-02-23 2,406.99 2,446.26 2,406.99 2,445.95 45,394.6M
2022-02-22 2,419.27 2,419.27 2,390.07 2,403.76 45,682.2M
2022-02-21 2,420.73 2,433.79 2,416.78 2,433.61 44,792.8M
2022-02-18 2,393.24 2,418.97 2,389.95 2,418.93 38,827.1M
2022-02-17 2,399.72 2,422.12 2,393.90 2,408.84 42,918.6M
2022-02-16 2,399.34 2,411.07 2,391.57 2,403.43 37,518.8M
2022-02-15 2,361.40 2,389.49 2,355.56 2,389.44 37,129.0M
2022-02-14 2,353.55 2,381.28 2,345.39 2,357.48 39,131.2M
2022-02-11 2,397.20 2,405.49 2,364.72 2,367.76 44,158.5M
2022-02-10 2,425.03 2,425.03 2,392.74 2,409.14 40,874.7M
2022-02-09 2,385.53 2,425.80 2,380.50 2,424.61 43,024.4M
2022-02-08 2,388.75 2,388.75 2,337.67 2,386.15 39,396.8M
2022-02-07 2,403.76 2,408.22 2,384.31 2,391.90 37,145.4M
2022-01-28 2,383.25 2,400.13 2,339.90 2,367.16 35,865.8M
2022-01-27 2,434.97 2,435.20 2,366.90 2,367.20 37,303.0M
2022-01-26 2,428.61 2,446.95 2,403.71 2,437.13 35,117.2M
2022-01-25 2,491.64 2,503.62 2,420.26 2,420.26 44,592.4M
2022-01-24 2,482.87 2,513.63 2,479.45 2,503.17 37,174.8M
2022-01-21 2,522.42 2,527.19 2,493.75 2,498.36 43,860.6M
2022-01-20 2,552.91 2,563.21 2,530.26 2,531.91 51,697.9M
2022-01-19 2,572.97 2,579.84 2,539.50 2,555.42 48,324.3M
2022-01-18 2,588.71 2,591.92 2,572.97 2,579.21 54,873.3M
2022-01-17 2,551.41 2,589.05 2,551.04 2,587.79 50,518.6M
2022-01-14 2,534.97 2,562.88 2,530.35 2,548.39 50,624.3M
2022-01-13 2,593.28 2,593.28 2,547.86 2,547.86 49,501.4M
2022-01-12 2,567.71 2,590.71 2,564.23 2,590.71 46,597.7M
2022-01-11 2,581.45 2,590.14 2,549.93 2,554.48 47,533.3M
2022-01-10 2,559.51 2,583.96 2,542.47 2,581.83 46,297.0M
2022-01-07 2,597.90 2,604.69 2,565.07 2,566.63 56,168.1M
2022-01-06 2,583.04 2,602.18 2,569.23 2,596.51 51,337.0M
2022-01-05 2,639.16 2,640.66 2,585.99 2,598.98 58,363.5M
2022-01-04 2,659.52 2,661.12 2,627.55 2,645.08 57,034.5M