SZSE Composite

SZSC
🏛️ china →
2,508.37
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
2021-12-31 2,524.38 2,531.76 2,520.49 2,530.14 46,867.5M
2021-12-30 2,494.17 2,525.30 2,494.17 2,517.16 45,543.1M
2021-12-29 2,512.77 2,512.77 2,492.80 2,494.41 42,428.0M
2021-12-28 2,497.45 2,515.20 2,492.83 2,514.82 43,215.7M
2021-12-27 2,489.92 2,507.70 2,482.65 2,494.20 43,610.7M
2021-12-24 2,526.69 2,527.50 2,488.98 2,491.96 50,736.5M
2021-12-23 2,522.56 2,528.33 2,515.55 2,524.74 49,240.1M
2021-12-22 2,510.96 2,524.39 2,508.08 2,520.30 53,163.3M
2021-12-21 2,477.02 2,505.09 2,477.02 2,504.33 48,036.3M
2021-12-20 2,515.27 2,528.80 2,476.27 2,478.41 50,464.0M
2021-12-17 2,554.51 2,554.51 2,523.15 2,523.15 50,418.3M
2021-12-16 2,546.15 2,559.31 2,537.48 2,559.31 47,449.1M
2021-12-15 2,554.78 2,565.22 2,540.28 2,543.49 47,501.8M
2021-12-14 2,555.87 2,564.42 2,550.94 2,558.25 46,156.8M
2021-12-13 2,555.24 2,571.27 2,551.51 2,561.91 47,516.2M
2021-12-10 2,528.76 2,552.06 2,525.85 2,546.65 45,386.0M
2021-12-09 2,521.26 2,549.20 2,519.88 2,543.16 47,054.8M
2021-12-08 2,484.30 2,521.29 2,481.91 2,521.29 40,810.3M
2021-12-07 2,509.09 2,511.96 2,460.12 2,477.49 45,014.2M
2021-12-06 2,523.30 2,528.30 2,493.62 2,495.50 46,777.7M
2021-12-03 2,509.42 2,527.49 2,506.82 2,526.38 43,396.7M
2021-12-02 2,520.47 2,525.87 2,507.12 2,508.45 47,863.8M
2021-12-01 2,517.99 2,524.14 2,510.14 2,524.14 46,044.1M
2021-11-30 2,525.73 2,529.02 2,504.29 2,519.27 47,301.3M
2021-11-29 2,479.48 2,518.68 2,478.13 2,516.94 43,539.1M
2021-11-26 2,507.65 2,515.63 2,501.23 2,507.15 44,129.0M
2021-11-25 2,520.50 2,521.61 2,509.70 2,512.22 44,698.1M
2021-11-24 2,519.26 2,527.96 2,514.56 2,520.48 47,778.4M
2021-11-23 2,522.23 2,528.79 2,515.33 2,520.37 48,071.2M
2021-11-22 2,494.31 2,525.58 2,494.31 2,525.58 47,718.4M
2021-11-19 2,457.87 2,491.38 2,455.26 2,490.27 46,199.4M
2021-11-18 2,473.85 2,475.30 2,456.23 2,460.86 47,926.4M
2021-11-17 2,453.61 2,477.02 2,452.56 2,477.02 43,793.2M
2021-11-16 2,459.80 2,471.54 2,447.15 2,449.95 45,817.9M
2021-11-15 2,470.37 2,472.14 2,452.93 2,462.39 46,560.2M
2021-11-12 2,458.07 2,469.29 2,455.10 2,467.16 44,841.2M
2021-11-11 2,427.20 2,459.16 2,424.28 2,457.78 45,388.1M
2021-11-10 2,428.89 2,430.95 2,395.68 2,430.08 42,661.2M
2021-11-09 2,422.73 2,436.24 2,418.13 2,436.24 38,886.0M
2021-11-08 2,403.88 2,419.31 2,399.26 2,417.97 40,102.3M
2021-11-05 2,421.88 2,432.53 2,406.34 2,406.42 44,573.4M
2021-11-04 2,402.85 2,425.16 2,401.93 2,425.16 38,493.2M
2021-11-03 2,390.00 2,402.15 2,377.90 2,393.60 36,078.7M
2021-11-02 2,412.61 2,425.06 2,371.89 2,392.27 44,383.4M
2021-11-01 2,391.82 2,424.80 2,385.71 2,411.78 40,969.4M
2021-10-29 2,363.85 2,400.45 2,356.32 2,400.03 38,001.4M
2021-10-28 2,389.82 2,397.23 2,354.69 2,362.24 39,184.7M
2021-10-27 2,417.19 2,417.19 2,389.32 2,397.51 39,832.5M
2021-10-26 2,441.14 2,445.05 2,420.42 2,424.39 38,683.0M
2021-10-25 2,411.69 2,433.31 2,408.01 2,433.22 36,280.3M
2021-10-22 2,418.85 2,430.12 2,411.80 2,412.67 38,226.3M
2021-10-21 2,420.92 2,426.39 2,402.88 2,416.18 37,231.1M
2021-10-20 2,419.93 2,434.45 2,413.73 2,420.04 37,811.8M
2021-10-19 2,400.79 2,423.55 2,400.79 2,422.64 35,829.9M
2021-10-18 2,396.11 2,402.08 2,376.25 2,402.04 36,156.4M
2021-10-15 2,390.76 2,407.35 2,380.84 2,400.52 38,365.5M
2021-10-14 2,391.61 2,404.11 2,386.31 2,399.26 34,120.0M
2021-10-13 2,364.02 2,395.74 2,355.43 2,394.39 33,965.9M
2021-10-12 2,397.77 2,397.77 2,341.78 2,363.81 39,385.1M
2021-10-11 2,418.55 2,418.55 2,397.71 2,403.46 37,382.8M
2021-10-08 2,422.15 2,426.90 2,401.90 2,413.92 40,147.9M
2021-09-30 2,357.25 2,398.71 2,357.25 2,395.05 35,261.4M
2021-09-29 2,382.86 2,385.90 2,343.74 2,347.16 41,258.8M
2021-09-28 2,399.02 2,413.02 2,390.29 2,402.20 38,138.1M
2021-09-27 2,443.13 2,451.78 2,387.86 2,406.56 51,231.5M
2021-09-24 2,446.60 2,462.69 2,432.25 2,434.23 48,847.7M
2021-09-23 2,456.02 2,459.43 2,447.32 2,451.36 51,530.7M
2021-09-22 2,411.83 2,443.37 2,407.95 2,440.05 43,591.1M
2021-09-17 2,431.93 2,450.19 2,411.02 2,446.05 50,900.0M
2021-09-16 2,485.03 2,491.34 2,437.56 2,437.56 57,164.4M
2021-09-15 2,483.41 2,494.06 2,468.88 2,486.13 51,525.8M
2021-09-14 2,499.21 2,523.24 2,482.53 2,488.88 57,755.3M
2021-09-13 2,503.79 2,510.09 2,485.75 2,500.83 54,952.0M
2021-09-10 2,490.61 2,508.88 2,479.59 2,502.01 57,388.1M
2021-09-09 2,490.02 2,496.57 2,472.39 2,494.27 57,129.6M
2021-09-08 2,491.27 2,503.79 2,481.68 2,492.59 61,092.4M
2021-09-07 2,462.81 2,492.60 2,454.10 2,490.64 53,223.5M
2021-09-06 2,415.38 2,465.37 2,409.48 2,463.36 53,157.3M
2021-09-03 2,428.66 2,439.96 2,400.25 2,414.30 59,786.3M
2021-09-02 2,412.57 2,427.92 2,411.43 2,427.77 52,225.0M
2021-09-01 2,431.72 2,431.72 2,377.91 2,417.89 60,181.3M
2021-08-31 2,438.58 2,438.58 2,403.69 2,429.86 53,002.8M
2021-08-30 2,444.45 2,462.86 2,429.07 2,441.11 55,168.1M
2021-08-27 2,429.56 2,448.59 2,422.51 2,439.69 51,140.4M
2021-08-26 2,474.14 2,474.14 2,435.91 2,437.15 51,824.9M
2021-08-25 2,463.11 2,475.08 2,449.74 2,475.08 47,486.1M
2021-08-24 2,447.91 2,470.32 2,438.62 2,463.85 50,831.6M
2021-08-23 2,398.78 2,450.00 2,398.78 2,445.04 48,127.2M
2021-08-20 2,400.49 2,411.20 2,362.22 2,388.96 44,068.6M
2021-08-19 2,409.86 2,430.62 2,390.75 2,417.23 45,352.6M
2021-08-18 2,394.04 2,416.71 2,384.67 2,412.49 44,685.8M
2021-08-17 2,452.53 2,459.67 2,386.48 2,392.49 50,925.3M
2021-08-16 2,462.98 2,470.28 2,449.17 2,454.36 47,200.2M
2021-08-13 2,468.57 2,494.91 2,455.98 2,468.74 49,021.6M
2021-08-12 2,480.04 2,490.56 2,465.11 2,478.34 50,346.5M
2021-08-11 2,482.26 2,493.46 2,470.65 2,487.00 49,152.9M
2021-08-10 2,458.90 2,483.79 2,456.18 2,483.79 47,397.2M
2021-08-09 2,430.63 2,466.92 2,422.81 2,462.84 44,759.1M
2021-08-06 2,451.54 2,453.45 2,425.36 2,443.06 44,273.2M
2021-08-05 2,452.75 2,464.22 2,436.32 2,447.04 47,133.2M
2021-08-04 2,419.89 2,465.62 2,416.55 2,465.62 44,662.3M
2021-08-03 2,429.43 2,446.92 2,416.81 2,423.97 50,800.5M
2021-08-02 2,383.89 2,436.92 2,376.88 2,436.92 50,748.2M
2021-07-30 2,380.87 2,391.14 2,356.93 2,385.62 47,754.3M
2021-07-29 2,356.83 2,389.08 2,347.54 2,384.17 43,905.9M
2021-07-28 2,310.47 2,335.88 2,254.37 2,313.20 47,901.5M
2021-07-27 2,412.51 2,429.26 2,331.43 2,331.43 52,856.1M
2021-07-26 2,460.79 2,460.79 2,369.31 2,411.81 51,181.9M
2021-07-23 2,501.06 2,501.06 2,460.80 2,468.14 52,805.6M
2021-07-22 2,498.63 2,503.94 2,485.52 2,503.85 49,105.4M
2021-07-21 2,466.75 2,499.19 2,466.75 2,492.54 45,252.7M
2021-07-20 2,432.69 2,457.16 2,430.91 2,456.75 38,181.6M
2021-07-19 2,450.94 2,458.92 2,434.51 2,452.32 42,820.5M
2021-07-16 2,475.20 2,481.11 2,453.40 2,454.06 44,335.8M
2021-07-15 2,461.08 2,478.85 2,435.82 2,478.72 46,052.8M
2021-07-14 2,483.86 2,495.93 2,464.97 2,470.07 48,260.9M
2021-07-13 2,483.16 2,493.47 2,473.96 2,491.97 47,543.7M
2021-07-12 2,454.18 2,493.12 2,442.37 2,485.15 48,444.2M
2021-07-09 2,424.83 2,443.18 2,395.36 2,436.84 42,290.4M
2021-07-08 2,452.77 2,457.90 2,432.01 2,435.21 43,989.2M
2021-07-07 2,394.44 2,449.86 2,387.43 2,446.99 38,482.1M
2021-07-06 2,418.49 2,424.70 2,377.56 2,406.59 40,044.7M
2021-07-05 2,397.40 2,416.97 2,394.23 2,414.40 36,694.0M
2021-07-02 2,428.19 2,428.19 2,393.46 2,396.78 35,555.5M
2021-07-01 2,471.79 2,472.61 2,438.17 2,442.26 38,950.8M
2021-06-30 2,443.65 2,467.38 2,441.17 2,466.24 35,612.8M
2021-06-29 2,468.00 2,468.00 2,440.16 2,441.26 37,866.9M
2021-06-28 2,447.66 2,465.96 2,445.26 2,463.66 38,309.6M
2021-06-25 2,417.32 2,446.95 2,416.47 2,442.08 40,020.2M
2021-06-24 2,430.71 2,430.81 2,408.94 2,415.36 39,992.0M
2021-06-23 2,410.45 2,432.30 2,401.15 2,427.38 41,438.9M
2021-06-22 2,401.36 2,408.83 2,388.30 2,408.41 42,448.0M
2021-06-21 2,373.80 2,403.13 2,364.25 2,396.20 40,888.6M
2021-06-18 2,362.76 2,384.58 2,357.04 2,378.61 40,139.0M
2021-06-17 2,331.41 2,360.54 2,331.41 2,359.40 36,340.3M
2021-06-16 2,385.47 2,385.92 2,330.85 2,332.41 37,800.3M
2021-06-15 2,408.18 2,410.74 2,374.65 2,387.91 40,794.0M
2021-06-11 2,425.60 2,426.06 2,402.08 2,407.93 45,263.6M
2021-06-10 2,396.58 2,427.51 2,393.93 2,422.58 41,700.2M
2021-06-09 2,391.04 2,404.32 2,382.89 2,396.54 37,427.5M
2021-06-08 2,414.57 2,427.89 2,379.77 2,393.13 38,476.9M
2021-06-07 2,410.39 2,414.09 2,398.54 2,413.90 36,852.9M
2021-06-04 2,383.80 2,423.25 2,380.23 2,407.65 36,538.6M
2021-06-03 2,399.50 2,419.46 2,386.45 2,392.64 38,146.0M
2021-06-02 2,430.66 2,431.76 2,392.38 2,400.90 41,242.3M
2021-06-01 2,416.44 2,429.88 2,397.06 2,429.57 40,830.0M
2021-05-31 2,396.32 2,419.76 2,391.23 2,419.76 38,628.0M
2021-05-28 2,400.59 2,412.15 2,382.75 2,393.48 40,605.9M
2021-05-27 2,379.88 2,404.23 2,371.29 2,399.27 38,110.8M
2021-05-26 2,382.49 2,387.50 2,375.24 2,380.56 38,748.7M
2021-05-25 2,340.44 2,383.26 2,336.77 2,381.93 37,386.0M
2021-05-24 2,321.54 2,337.26 2,306.78 2,337.26 34,686.5M
2021-05-21 2,336.20 2,342.53 2,313.32 2,319.79 33,380.1M
2021-05-20 2,320.84 2,337.97 2,317.02 2,330.36 36,347.8M
2021-05-19 2,317.34 2,335.06 2,310.90 2,327.46 33,326.6M
2021-05-18 2,319.80 2,325.47 2,306.84 2,324.27 31,802.0M
2021-05-17 2,295.07 2,332.15 2,295.07 2,320.33 36,841.5M
2021-05-14 2,260.42 2,294.65 2,249.10 2,293.87 39,351.2M
2021-05-13 2,249.24 2,271.82 2,247.02 2,253.30 37,517.8M
2021-05-12 2,243.77 2,273.21 2,238.86 2,271.81 35,086.5M
2021-05-11 2,229.68 2,256.43 2,212.22 2,251.96 38,483.6M
2021-05-10 2,241.64 2,254.76 2,230.41 2,243.93 37,114.2M
2021-05-07 2,280.79 2,283.64 2,239.68 2,239.68 37,463.1M
2021-05-06 2,290.06 2,298.51 2,257.17 2,276.58 34,072.2M
2021-04-30 2,301.03 2,309.92 2,284.61 2,298.93 33,469.8M
2021-04-29 2,300.93 2,314.98 2,290.07 2,305.65 32,112.5M
2021-04-28 2,276.57 2,300.94 2,270.31 2,300.94 31,630.0M
2021-04-27 2,278.61 2,281.93 2,258.36 2,281.93 33,246.9M
2021-04-26 2,305.93 2,322.97 2,279.23 2,281.30 37,463.7M
2021-04-23 2,287.97 2,304.96 2,285.14 2,298.55 33,982.7M
2021-04-22 2,285.92 2,292.43 2,272.00 2,288.18 32,386.3M
2021-04-21 2,258.75 2,281.14 2,253.21 2,277.21 33,494.5M
2021-04-20 2,267.43 2,291.67 2,263.46 2,272.68 37,791.2M
2021-04-19 2,219.23 2,274.36 2,213.19 2,274.36 38,640.3M
2021-04-16 2,209.53 2,224.84 2,197.48 2,220.22 35,058.1M
2021-04-15 2,212.48 2,212.48 2,188.08 2,206.55 33,450.1M
2021-04-14 2,188.56 2,220.36 2,188.56 2,218.48 32,941.9M
2021-04-13 2,186.12 2,209.18 2,181.00 2,187.57 33,143.5M
2021-04-12 2,235.49 2,241.72 2,183.18 2,188.89 35,844.6M
2021-04-09 2,252.32 2,254.55 2,230.04 2,236.58 32,989.1M
2021-04-08 2,249.05 2,266.79 2,239.72 2,257.95 37,111.1M
2021-04-07 2,268.02 2,268.18 2,238.12 2,258.11 35,321.6M
2021-04-06 2,269.31 2,271.78 2,257.19 2,266.20 30,644.0M
2021-04-02 2,250.03 2,270.05 2,244.55 2,262.08 31,560.3M
2021-04-01 2,220.83 2,244.35 2,217.41 2,242.19 30,316.9M
2021-03-31 2,226.62 2,226.62 2,201.70 2,217.62 30,759.8M
2021-03-30 2,214.74 2,235.30 2,206.26 2,229.27 34,442.8M
2021-03-29 2,219.79 2,234.97 2,206.47 2,218.79 34,605.6M
2021-03-26 2,174.19 2,220.46 2,174.19 2,214.81 33,944.0M
2021-03-25 2,154.43 2,178.17 2,141.87 2,166.40 33,665.1M
2021-03-24 2,183.66 2,202.26 2,162.67 2,166.75 35,687.1M
2021-03-23 2,222.58 2,225.18 2,183.03 2,197.71 37,800.8M
2021-03-22 2,196.23 2,222.72 2,192.24 2,222.72 36,300.3M
2021-03-19 2,204.84 2,223.60 2,183.13 2,194.91 35,172.0M
2021-03-18 2,222.42 2,245.17 2,220.26 2,237.50 34,512.9M
2021-03-17 2,191.20 2,221.44 2,174.38 2,218.26 34,644.2M
2021-03-16 2,179.94 2,196.51 2,162.58 2,196.51 35,521.3M
2021-03-15 2,206.53 2,207.47 2,153.01 2,172.94 35,077.7M
2021-03-12 2,225.36 2,225.71 2,194.27 2,220.26 36,557.4M
2021-03-11 2,169.70 2,217.79 2,159.58 2,216.48 34,543.0M
2021-03-10 2,193.58 2,197.06 2,157.73 2,165.35 32,386.0M
2021-03-09 2,215.95 2,218.79 2,130.09 2,160.91 42,349.4M
2021-03-08 2,313.61 2,326.52 2,223.84 2,224.08 40,328.8M
2021-03-05 2,260.27 2,314.60 2,256.48 2,298.60 38,047.4M
2021-03-04 2,342.87 2,343.43 2,286.52 2,294.67 39,417.7M
2021-03-03 2,323.33 2,363.11 2,317.37 2,363.11 35,507.2M
2021-03-02 2,362.46 2,363.13 2,313.67 2,332.76 35,685.6M
2021-03-01 2,315.04 2,349.91 2,312.13 2,349.17 34,504.7M
2021-02-26 2,286.19 2,320.64 2,278.13 2,293.69 34,499.2M
2021-02-25 2,367.11 2,370.79 2,330.57 2,335.40 35,968.0M
2021-02-24 2,398.52 2,403.86 2,322.46 2,347.28 39,050.6M
2021-02-23 2,389.82 2,420.47 2,385.85 2,396.01 40,102.6M
2021-02-22 2,471.16 2,476.69 2,416.67 2,416.67 49,945.9M
2021-02-19 2,437.12 2,470.05 2,410.84 2,468.66 38,997.7M
2021-02-18 2,507.00 2,511.98 2,438.80 2,450.39 36,845.1M
2021-02-10 2,427.66 2,466.47 2,419.64 2,460.54 28,269.1M
2021-02-09 2,368.88 2,419.23 2,365.86 2,418.24 29,417.1M
2021-02-08 2,338.69 2,368.33 2,319.15 2,360.78 28,319.4M
2021-02-05 2,360.25 2,373.31 2,331.51 2,332.53 31,986.7M
2021-02-04 2,366.48 2,386.67 2,323.78 2,353.27 35,354.6M
2021-02-03 2,401.12 2,410.51 2,378.65 2,380.79 34,816.7M
2021-02-02 2,365.84 2,402.26 2,353.72 2,401.65 32,995.1M
2021-02-01 2,334.37 2,363.39 2,328.44 2,362.39 33,706.7M
2021-01-29 2,369.98 2,379.03 2,303.61 2,335.05 36,867.0M
2021-01-28 2,386.08 2,401.33 2,348.97 2,352.75 35,413.5M
2021-01-27 2,409.07 2,424.86 2,379.21 2,420.92 33,837.2M
2021-01-26 2,453.00 2,455.36 2,411.04 2,414.16 35,029.6M
2021-01-25 2,452.18 2,486.58 2,442.12 2,462.85 40,351.7M
2021-01-22 2,447.22 2,458.23 2,425.98 2,456.24 39,616.1M
2021-01-21 2,414.84 2,461.91 2,414.84 2,449.37 41,062.8M
2021-01-20 2,379.93 2,412.56 2,372.34 2,412.56 34,028.8M
2021-01-19 2,402.87 2,408.79 2,371.80 2,378.65 39,512.6M
2021-01-18 2,359.65 2,407.06 2,355.02 2,401.78 36,406.9M
2021-01-15 2,354.44 2,374.95 2,330.17 2,366.86 36,449.8M
2021-01-14 2,380.29 2,391.12 2,345.70 2,360.40 39,617.2M
2021-01-13 2,422.40 2,427.23 2,377.51 2,393.74 43,269.7M
2021-01-12 2,366.06 2,419.96 2,365.39 2,419.96 38,686.2M
2021-01-11 2,421.81 2,425.49 2,361.66 2,375.86 43,945.7M
2021-01-08 2,429.91 2,436.39 2,398.24 2,419.50 42,006.3M
2021-01-07 2,418.74 2,430.62 2,394.93 2,426.66 46,928.4M
2021-01-06 2,429.17 2,438.67 2,393.53 2,421.51 43,324.1M
2021-01-05 2,377.37 2,423.03 2,370.47 2,422.34 45,893.5M
2021-01-04 2,335.16 2,391.24 2,330.30 2,386.54 43,549.8M