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
2023-12-29 1,899.43 1,923.48 1,898.50 1,922.57 39,392.8M
2023-12-28 1,856.11 1,907.81 1,852.05 1,901.12 41,076.0M
2023-12-27 1,849.87 1,860.97 1,841.81 1,858.36 32,796.0M
2023-12-26 1,869.14 1,869.14 1,842.41 1,848.01 31,354.5M
2023-12-25 1,864.10 1,872.78 1,858.73 1,870.41 31,194.2M
2023-12-22 1,883.57 1,893.09 1,862.50 1,867.95 39,589.8M
2023-12-21 1,860.25 1,889.17 1,848.89 1,884.57 36,157.9M
2023-12-20 1,894.02 1,896.06 1,867.67 1,867.67 32,392.3M
2023-12-19 1,886.89 1,896.95 1,877.58 1,890.90 31,776.5M
2023-12-18 1,906.31 1,910.28 1,884.64 1,888.67 35,341.9M
2023-12-15 1,924.56 1,931.77 1,908.27 1,912.50 35,929.6M
2023-12-14 1,938.39 1,948.01 1,919.15 1,919.91 36,606.1M
2023-12-13 1,950.78 1,950.78 1,930.53 1,930.53 36,717.8M
2023-12-12 1,949.32 1,956.08 1,946.54 1,954.25 37,601.7M
2023-12-11 1,923.20 1,953.39 1,907.79 1,951.40 42,126.6M
2023-12-08 1,936.10 1,944.20 1,931.56 1,932.99 43,630.2M
2023-12-07 1,938.17 1,943.82 1,926.05 1,935.53 39,304.2M
2023-12-06 1,925.78 1,953.66 1,924.81 1,940.72 40,249.4M
2023-12-05 1,962.73 1,962.73 1,930.12 1,930.12 40,304.8M
2023-12-04 1,974.79 1,979.54 1,968.29 1,968.48 41,662.0M
2023-12-01 1,969.33 1,980.17 1,958.35 1,975.11 41,745.0M
2023-11-30 1,974.02 1,978.09 1,956.83 1,970.11 38,305.6M
2023-11-29 1,991.51 1,992.47 1,974.48 1,977.05 38,667.6M
2023-11-28 1,978.97 1,992.80 1,971.46 1,992.72 38,393.1M
2023-11-27 1,985.20 1,986.93 1,970.89 1,980.77 41,582.0M
2023-11-24 2,009.52 2,009.52 1,983.25 1,988.33 44,802.2M
2023-11-23 1,991.16 2,011.23 1,985.60 2,010.12 44,815.3M
2023-11-22 2,010.93 2,016.86 1,993.76 1,993.76 48,200.0M
2023-11-21 2,029.58 2,037.64 2,014.17 2,018.07 53,056.4M
2023-11-20 2,014.92 2,027.78 2,006.09 2,025.91 46,370.1M
2023-11-17 1,998.57 2,012.79 1,998.30 2,012.79 41,729.4M
2023-11-16 2,018.71 2,021.20 2,003.88 2,003.88 42,659.0M
2023-11-15 2,027.57 2,029.84 2,017.08 2,024.08 47,746.5M
2023-11-14 2,002.28 2,014.60 2,000.30 2,010.47 44,434.6M
2023-11-13 1,998.17 2,003.07 1,990.41 2,002.81 42,388.8M
2023-11-10 1,991.30 1,995.02 1,982.69 1,991.69 39,276.1M
2023-11-09 2,006.95 2,016.94 1,996.32 2,000.17 46,685.9M
2023-11-08 2,004.10 2,017.07 1,996.61 2,009.54 51,621.7M
2023-11-07 2,000.00 2,011.68 1,993.13 2,006.79 48,953.3M
2023-11-06 1,973.29 2,003.66 1,973.29 2,003.38 51,459.8M
2023-11-03 1,941.52 1,967.36 1,941.52 1,961.57 40,942.7M
2023-11-02 1,960.32 1,967.43 1,938.92 1,938.95 40,295.6M
2023-11-01 1,965.43 1,966.69 1,954.44 1,958.59 40,758.7M
2023-10-31 1,970.90 1,972.68 1,951.28 1,961.05 45,410.8M
2023-10-30 1,940.35 1,975.36 1,940.30 1,971.53 49,112.8M
2023-10-27 1,903.94 1,950.89 1,900.96 1,944.37 47,717.3M
2023-10-26 1,889.97 1,910.68 1,883.43 1,909.62 43,562.4M
2023-10-25 1,898.89 1,911.77 1,898.15 1,901.01 44,002.4M
2023-10-24 1,864.72 1,887.47 1,855.34 1,884.00 40,115.7M
2023-10-23 1,889.16 1,889.16 1,849.43 1,858.67 38,309.2M
2023-10-20 1,903.50 1,916.53 1,891.93 1,894.00 36,801.1M
2023-10-19 1,930.82 1,940.68 1,912.42 1,912.43 39,405.6M
2023-10-18 1,965.35 1,965.35 1,940.78 1,941.74 39,231.0M
2023-10-17 1,973.20 1,973.87 1,960.24 1,971.14 37,724.8M
2023-10-16 1,993.74 1,994.08 1,963.15 1,971.28 42,534.2M
2023-10-13 1,999.29 1,999.55 1,987.22 1,993.34 40,740.7M
2023-10-12 2,004.38 2,009.79 1,997.18 2,009.19 40,356.4M
2023-10-11 1,994.05 2,006.40 1,989.24 1,994.82 40,832.7M
2023-10-10 2,001.66 2,005.54 1,987.45 1,989.01 39,680.4M
2023-10-09 1,996.41 2,001.76 1,979.00 1,996.67 38,626.4M
2023-09-28 1,994.89 2,001.43 1,991.39 1,998.36 35,246.6M
2023-09-27 1,981.06 2,003.62 1,979.63 1,989.65 34,523.8M
2023-09-26 1,989.25 1,995.27 1,982.01 1,982.01 31,551.3M
2023-09-25 2,001.69 2,002.74 1,988.92 1,992.37 34,463.5M
2023-09-22 1,961.83 2,002.52 1,959.40 2,001.75 36,734.4M
2023-09-21 1,976.37 1,984.73 1,963.10 1,964.17 29,697.6M
2023-09-20 1,988.75 1,992.64 1,980.65 1,980.65 29,477.5M
2023-09-19 2,006.68 2,006.68 1,986.63 1,992.42 31,677.9M
2023-09-18 1,992.74 2,018.46 1,986.92 2,010.03 33,522.4M
2023-09-15 2,008.76 2,015.52 1,993.17 1,999.18 33,205.4M
2023-09-14 2,016.07 2,016.56 1,996.28 2,005.35 33,549.3M
2023-09-13 2,036.73 2,039.45 2,005.78 2,018.37 35,681.4M
2023-09-12 2,040.97 2,049.25 2,036.37 2,041.22 34,369.1M
2023-09-11 2,025.84 2,051.55 2,016.64 2,042.93 39,401.4M
2023-09-08 2,019.68 2,031.84 2,013.83 2,024.76 34,334.0M
2023-09-07 2,058.15 2,058.15 2,026.14 2,026.14 38,837.2M
2023-09-06 2,053.78 2,064.73 2,045.64 2,062.50 37,378.3M
2023-09-05 2,069.30 2,072.33 2,056.52 2,060.92 38,637.9M
2023-09-04 2,052.62 2,073.01 2,046.32 2,073.01 41,598.0M
2023-09-01 2,041.72 2,052.39 2,037.29 2,043.68 35,979.4M
2023-08-31 2,046.03 2,047.58 2,033.82 2,037.32 40,157.8M
2023-08-30 2,043.92 2,063.05 2,039.55 2,049.15 47,573.5M
2023-08-29 1,982.09 2,046.58 1,981.42 2,041.56 50,758.0M
2023-08-28 2,079.28 2,079.28 1,983.11 1,988.02 52,904.3M
2023-08-25 1,988.92 1,994.76 1,962.14 1,969.36 38,743.6M
2023-08-24 1,995.63 2,016.04 1,980.67 1,999.29 36,689.4M
2023-08-23 2,024.20 2,024.20 1,989.46 1,989.47 33,677.4M
2023-08-22 2,029.63 2,036.37 1,993.39 2,029.30 38,640.5M
2023-08-21 2,036.15 2,049.67 2,019.83 2,019.83 32,141.8M
2023-08-18 2,073.97 2,078.75 2,040.12 2,040.12 36,382.3M
2023-08-17 2,051.21 2,077.59 2,037.75 2,075.76 34,934.7M
2023-08-16 2,071.10 2,078.44 2,058.16 2,058.30 33,387.8M
2023-08-15 2,092.38 2,095.16 2,061.57 2,077.97 33,243.0M
2023-08-14 2,074.55 2,092.26 2,061.27 2,091.81 34,545.6M
2023-08-11 2,137.71 2,137.71 2,094.55 2,094.55 37,168.0M
2023-08-10 2,129.45 2,137.23 2,123.01 2,135.48 32,228.7M
2023-08-09 2,139.73 2,143.77 2,129.92 2,132.73 35,921.0M
2023-08-08 2,149.87 2,153.77 2,140.20 2,145.54 37,909.5M
2023-08-07 2,161.40 2,162.19 2,146.85 2,152.67 41,637.6M
2023-08-04 2,166.02 2,177.51 2,159.30 2,167.06 48,590.9M
2023-08-03 2,143.75 2,156.79 2,141.35 2,156.65 41,580.9M
2023-08-02 2,152.21 2,159.36 2,144.85 2,150.82 42,831.9M
2023-08-01 2,162.28 2,165.88 2,149.25 2,156.76 48,076.8M
2023-07-31 2,155.10 2,177.27 2,155.10 2,164.87 53,465.8M
2023-07-28 2,115.68 2,150.26 2,110.45 2,147.22 46,806.9M
2023-07-27 2,133.23 2,140.86 2,118.14 2,121.17 41,935.2M
2023-07-26 2,139.53 2,139.53 2,127.00 2,131.39 41,477.3M
2023-07-25 2,121.39 2,142.57 2,121.39 2,142.57 43,785.6M
2023-07-24 2,098.78 2,111.45 2,091.85 2,096.68 35,313.6M
2023-07-21 2,104.72 2,119.73 2,098.38 2,104.55 37,176.0M
2023-07-20 2,133.45 2,139.73 2,106.35 2,108.57 38,555.5M
2023-07-19 2,133.91 2,141.74 2,120.36 2,131.01 32,757.1M
2023-07-18 2,144.50 2,145.34 2,131.38 2,136.57 36,136.9M
2023-07-17 2,145.78 2,145.78 2,131.93 2,142.17 36,300.0M
2023-07-14 2,155.66 2,158.69 2,151.14 2,153.08 40,106.6M
2023-07-13 2,130.96 2,155.27 2,130.96 2,154.04 39,550.0M
2023-07-12 2,147.05 2,148.75 2,122.23 2,124.49 41,455.8M
2023-07-11 2,133.26 2,147.71 2,128.38 2,147.71 34,777.8M
2023-07-10 2,131.14 2,139.92 2,123.83 2,130.85 34,116.4M
2023-07-07 2,133.36 2,135.78 2,117.34 2,124.11 38,253.7M
2023-07-06 2,141.31 2,154.30 2,135.68 2,138.40 37,691.1M
2023-07-05 2,163.25 2,163.25 2,143.12 2,146.24 38,388.7M
2023-07-04 2,153.55 2,164.35 2,148.84 2,164.35 39,621.2M
2023-07-03 2,149.80 2,161.93 2,142.56 2,155.26 43,836.7M
2023-06-30 2,118.77 2,150.23 2,116.03 2,143.86 40,261.4M
2023-06-29 2,110.89 2,129.37 2,110.38 2,120.94 37,801.2M
2023-06-28 2,119.85 2,119.85 2,082.24 2,114.35 39,589.4M
2023-06-27 2,097.55 2,124.45 2,096.03 2,123.72 36,723.0M
2023-06-26 2,117.68 2,125.38 2,091.11 2,095.41 42,155.5M
2023-06-21 2,170.95 2,173.78 2,134.13 2,134.13 41,531.7M
2023-06-20 2,175.24 2,183.72 2,169.17 2,176.57 42,371.2M
2023-06-19 2,179.75 2,181.62 2,172.84 2,177.68 42,664.3M
2023-06-16 2,160.06 2,181.45 2,156.97 2,179.63 42,406.4M
2023-06-15 2,135.67 2,159.02 2,134.67 2,158.24 43,048.3M
2023-06-14 2,131.01 2,140.38 2,127.66 2,132.97 42,551.7M
2023-06-13 2,111.93 2,128.90 2,111.51 2,127.74 39,746.4M
2023-06-12 2,095.12 2,120.98 2,091.27 2,114.53 40,365.1M
2023-06-09 2,086.02 2,099.08 2,080.40 2,099.08 40,840.9M
2023-06-08 2,086.58 2,094.83 2,071.51 2,084.30 36,954.3M
2023-06-07 2,091.75 2,097.81 2,081.46 2,087.40 34,845.0M
2023-06-06 2,124.74 2,124.74 2,086.62 2,090.93 41,483.7M
2023-06-05 2,128.92 2,129.41 2,119.91 2,127.68 37,572.3M
2023-06-02 2,111.31 2,132.78 2,111.31 2,129.69 40,632.6M
2023-06-01 2,090.44 2,119.32 2,086.54 2,105.25 41,891.9M
2023-05-31 2,101.56 2,103.55 2,085.63 2,095.77 38,790.5M
2023-05-30 2,090.08 2,104.89 2,073.70 2,104.89 39,722.1M
2023-05-29 2,110.46 2,114.02 2,089.54 2,094.56 39,460.6M
2023-05-26 2,097.75 2,108.73 2,083.83 2,105.36 35,695.9M
2023-05-25 2,099.73 2,107.91 2,078.13 2,098.74 37,682.2M
2023-05-24 2,105.14 2,119.89 2,097.85 2,102.21 34,501.6M
2023-05-23 2,132.38 2,134.28 2,111.84 2,111.84 33,923.9M
2023-05-22 2,122.59 2,136.45 2,116.46 2,133.02 34,511.0M
2023-05-19 2,119.13 2,133.79 2,112.20 2,124.78 35,502.6M
2023-05-18 2,121.03 2,128.43 2,112.10 2,122.22 37,106.6M
2023-05-17 2,107.70 2,121.07 2,106.95 2,119.36 32,584.7M
2023-05-16 2,127.77 2,127.77 2,106.81 2,112.46 35,314.5M
2023-05-15 2,103.81 2,127.56 2,092.31 2,127.56 38,401.0M
2023-05-12 2,123.03 2,131.69 2,102.46 2,102.68 36,702.9M
2023-05-11 2,125.42 2,134.59 2,123.71 2,126.48 38,441.7M
2023-05-10 2,111.61 2,128.66 2,105.16 2,122.80 39,369.2M
2023-05-09 2,137.42 2,143.15 2,115.79 2,116.31 47,937.8M
2023-05-08 2,135.12 2,141.94 2,129.14 2,141.30 43,910.1M
2023-05-05 2,146.19 2,146.46 2,120.49 2,131.84 44,175.1M
2023-05-04 2,145.80 2,151.50 2,139.78 2,149.16 48,166.1M
2023-04-28 2,120.20 2,151.18 2,120.20 2,150.91 45,312.7M
2023-04-27 2,110.53 2,131.65 2,107.76 2,121.00 41,556.1M
2023-04-26 2,099.60 2,129.53 2,098.81 2,118.48 43,842.1M
2023-04-25 2,140.81 2,142.93 2,083.45 2,107.51 46,361.4M
2023-04-24 2,159.72 2,161.76 2,134.22 2,143.77 42,702.4M
2023-04-21 2,215.85 2,219.70 2,161.47 2,161.47 47,915.9M
2023-04-20 2,221.79 2,221.79 2,205.45 2,215.77 43,375.3M
2023-04-19 2,234.62 2,237.03 2,221.57 2,224.74 41,468.6M
2023-04-18 2,237.03 2,241.27 2,229.30 2,237.59 39,771.4M
2023-04-17 2,232.14 2,242.14 2,231.42 2,240.31 42,318.7M
2023-04-14 2,229.27 2,237.89 2,219.05 2,235.77 43,959.2M
2023-04-13 2,239.75 2,244.07 2,223.50 2,225.95 47,004.4M
2023-04-12 2,238.21 2,247.31 2,233.27 2,246.34 45,202.0M
2023-04-11 2,234.25 2,242.66 2,225.29 2,238.27 42,292.9M
2023-04-10 2,260.70 2,260.88 2,229.87 2,235.08 47,812.9M
2023-04-07 2,237.70 2,258.89 2,235.68 2,258.09 42,754.6M
2023-04-06 2,226.05 2,238.61 2,223.72 2,237.33 45,437.7M
2023-04-04 2,246.31 2,246.31 2,226.66 2,238.15 50,800.6M
2023-04-03 2,225.31 2,248.86 2,225.31 2,248.27 49,758.9M
2023-03-31 2,207.85 2,224.13 2,206.05 2,222.85 39,942.0M
2023-03-30 2,200.05 2,208.82 2,182.88 2,205.61 39,200.4M
2023-03-29 2,204.32 2,209.84 2,192.96 2,200.47 41,350.8M
2023-03-28 2,216.08 2,218.19 2,198.99 2,201.51 44,561.2M
2023-03-27 2,213.57 2,217.61 2,198.56 2,217.04 49,415.4M
2023-03-24 2,210.29 2,216.37 2,204.41 2,214.50 47,842.5M
2023-03-23 2,188.54 2,208.92 2,185.82 2,208.92 43,771.8M
2023-03-22 2,187.19 2,197.76 2,185.91 2,195.30 44,584.6M
2023-03-21 2,151.43 2,182.28 2,150.06 2,182.28 38,684.7M
2023-03-20 2,158.23 2,163.30 2,145.01 2,148.42 43,816.4M
2023-03-17 2,159.35 2,172.33 2,149.23 2,155.25 40,572.3M
2023-03-16 2,164.57 2,169.50 2,141.55 2,144.05 35,748.8M
2023-03-15 2,183.00 2,193.40 2,175.98 2,177.31 35,045.0M
2023-03-14 2,189.71 2,189.71 2,147.54 2,171.74 39,740.5M
2023-03-13 2,177.03 2,193.72 2,171.42 2,193.18 36,311.2M
2023-03-10 2,198.45 2,201.87 2,182.97 2,183.47 36,090.9M
2023-03-09 2,214.37 2,218.16 2,198.93 2,210.82 32,826.5M
2023-03-08 2,199.32 2,213.49 2,196.04 2,212.48 31,438.7M
2023-03-07 2,248.73 2,250.61 2,205.97 2,205.97 40,877.8M
2023-03-06 2,252.09 2,254.02 2,235.02 2,251.46 38,572.0M
2023-03-03 2,253.47 2,258.36 2,236.04 2,251.43 38,675.4M
2023-03-02 2,261.49 2,266.82 2,249.65 2,251.98 43,088.9M
2023-03-01 2,241.01 2,263.69 2,235.04 2,263.69 41,512.8M
2023-02-28 2,230.41 2,241.81 2,217.45 2,240.93 34,650.4M
2023-02-27 2,231.03 2,239.65 2,218.92 2,222.91 33,762.8M
2023-02-24 2,254.70 2,254.94 2,229.51 2,239.41 32,628.7M
2023-02-23 2,259.36 2,267.50 2,243.72 2,254.16 38,255.4M
2023-02-22 2,253.28 2,267.65 2,250.28 2,259.47 36,949.4M
2023-02-21 2,261.42 2,271.84 2,250.00 2,265.70 43,002.6M
2023-02-20 2,224.10 2,261.40 2,214.63 2,261.40 43,838.0M
2023-02-17 2,248.07 2,257.40 2,222.78 2,223.20 45,241.0M
2023-02-16 2,288.04 2,301.79 2,234.19 2,249.43 60,299.0M
2023-02-15 2,290.79 2,294.08 2,281.58 2,288.48 46,411.0M
2023-02-14 2,297.22 2,297.22 2,279.86 2,289.84 44,800.3M
2023-02-13 2,263.40 2,291.64 2,262.16 2,291.64 46,637.2M
2023-02-10 2,271.83 2,277.93 2,253.05 2,264.61 45,803.6M
2023-02-09 2,234.78 2,274.55 2,232.20 2,274.55 44,245.8M
2023-02-08 2,253.73 2,255.15 2,238.52 2,240.12 42,818.3M
2023-02-07 2,248.01 2,253.72 2,239.93 2,252.25 44,072.7M
2023-02-06 2,249.48 2,254.16 2,232.54 2,244.18 42,411.5M
2023-02-03 2,265.99 2,267.16 2,235.84 2,263.12 44,786.2M
2023-02-02 2,278.33 2,283.97 2,265.95 2,272.76 49,059.9M
2023-02-01 2,246.11 2,273.94 2,240.67 2,273.94 49,847.6M
2023-01-31 2,244.11 2,252.13 2,236.23 2,241.46 44,525.1M
2023-01-30 2,262.65 2,266.18 2,247.62 2,249.60 48,570.0M
2023-01-20 2,214.18 2,224.85 2,214.18 2,223.87 34,332.5M
2023-01-19 2,191.80 2,209.53 2,186.79 2,209.53 32,651.4M
2023-01-18 2,193.94 2,201.33 2,191.36 2,194.73 31,427.6M
2023-01-17 2,193.49 2,198.27 2,181.86 2,190.88 33,129.2M
2023-01-16 2,164.72 2,206.12 2,164.72 2,191.66 39,261.4M
2023-01-13 2,150.11 2,162.53 2,146.19 2,162.53 33,132.6M
2023-01-12 2,145.31 2,154.88 2,136.59 2,143.31 33,995.4M
2023-01-11 2,154.91 2,163.67 2,138.88 2,141.15 34,901.3M
2023-01-10 2,150.22 2,157.78 2,140.84 2,155.46 34,178.5M
2023-01-09 2,142.14 2,154.62 2,141.55 2,149.22 36,019.1M
2023-01-06 2,130.63 2,148.01 2,129.11 2,134.63 40,699.6M
2023-01-05 2,103.55 2,133.25 2,100.80 2,131.11 41,070.3M
2023-01-04 2,094.57 2,104.77 2,086.35 2,097.82 41,203.5M
2023-01-03 2,065.68 2,098.72 2,057.36 2,096.55 39,779.1M