SZSE Composite

SZSC
🏛️ china →
2,470.73
Last Update: 2025-09-26
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 1,976.31 1,980.59 1,973.18 1,975.61 32,254.1M
2022-12-29 1,967.28 1,983.03 1,964.90 1,968.41 32,309.5M
2022-12-28 1,985.66 1,985.66 1,970.42 1,974.33 34,622.6M
2022-12-27 1,980.98 1,994.14 1,974.37 1,993.32 34,769.7M
2022-12-26 1,951.05 1,977.42 1,951.05 1,975.93 31,866.4M
2022-12-23 1,944.73 1,962.37 1,939.33 1,950.02 31,596.7M
2022-12-22 1,980.33 1,985.01 1,950.08 1,955.58 34,740.9M
2022-12-21 1,980.90 1,985.18 1,962.63 1,969.79 31,518.3M
2022-12-20 1,998.07 1,998.07 1,972.13 1,979.08 32,821.8M
2022-12-19 2,038.05 2,044.41 1,996.08 2,003.20 40,070.5M
2022-12-16 2,043.67 2,049.10 2,031.64 2,039.52 40,401.0M
2022-12-15 2,045.65 2,057.24 2,042.21 2,054.91 39,268.9M
2022-12-14 2,051.64 2,057.98 2,044.27 2,048.61 40,611.2M
2022-12-13 2,061.34 2,061.69 2,048.63 2,050.37 40,909.2M
2022-12-12 2,069.24 2,070.03 2,059.67 2,061.87 43,032.9M
2022-12-09 2,064.72 2,077.73 2,056.07 2,075.84 46,434.6M
2022-12-08 2,067.72 2,072.30 2,058.41 2,064.38 44,002.0M
2022-12-07 2,062.30 2,083.06 2,060.27 2,071.04 44,550.1M
2022-12-06 2,055.25 2,078.52 2,053.12 2,067.93 45,579.6M
2022-12-05 2,056.68 2,064.30 2,049.80 2,062.63 48,937.5M
2022-12-02 2,039.79 2,055.96 2,037.07 2,044.60 42,885.2M
2022-12-01 2,044.64 2,054.93 2,042.88 2,044.10 49,470.6M
2022-11-30 2,014.25 2,025.29 2,008.34 2,018.69 47,740.0M
2022-11-29 1,982.49 2,018.78 1,982.49 2,016.22 46,971.5M
2022-11-28 1,953.71 1,974.15 1,947.02 1,974.07 37,538.2M
2022-11-25 1,993.30 1,994.79 1,982.08 1,984.18 36,896.0M
2022-11-24 2,001.14 2,007.68 1,991.55 1,998.14 37,626.3M
2022-11-23 1,998.17 2,003.55 1,967.78 1,995.51 40,580.0M
2022-11-22 2,025.05 2,030.84 1,994.63 2,002.39 43,375.6M
2022-11-21 2,015.10 2,028.51 2,003.13 2,028.51 42,052.4M
2022-11-18 2,040.80 2,053.51 2,027.80 2,029.32 49,222.2M
2022-11-17 2,032.02 2,039.21 2,015.90 2,039.21 43,882.3M
2022-11-16 2,051.96 2,061.44 2,034.18 2,038.00 46,618.7M
2022-11-15 2,010.40 2,054.09 2,005.57 2,054.09 50,367.1M
2022-11-14 2,020.92 2,034.52 2,005.02 2,012.81 51,824.8M
2022-11-11 2,040.76 2,046.21 2,016.54 2,017.96 59,827.4M
2022-11-10 1,997.95 2,004.27 1,983.15 1,991.82 42,639.5M
2022-11-09 2,020.41 2,031.10 2,010.14 2,011.51 39,369.4M
2022-11-08 2,026.69 2,027.38 2,005.15 2,019.81 39,951.2M
2022-11-07 2,019.44 2,035.51 2,010.87 2,027.86 45,513.6M
2022-11-04 1,968.26 2,025.26 1,968.26 2,020.16 46,611.7M
2022-11-03 1,950.45 1,971.55 1,948.15 1,967.38 40,092.5M
2022-11-02 1,938.19 1,980.13 1,935.43 1,968.20 46,641.6M
2022-11-01 1,890.91 1,942.36 1,887.83 1,942.36 42,496.5M
2022-10-31 1,864.17 1,904.84 1,864.17 1,886.41 39,502.0M
2022-10-28 1,930.84 1,935.95 1,873.15 1,879.20 44,010.7M
2022-10-27 1,960.12 1,968.06 1,945.37 1,945.38 42,656.9M
2022-10-26 1,926.21 1,974.03 1,926.21 1,957.92 43,841.3M
2022-10-25 1,922.50 1,941.16 1,896.13 1,923.51 39,193.1M
2022-10-24 1,966.94 1,989.78 1,921.71 1,932.34 40,722.5M
2022-10-21 1,970.71 1,979.81 1,958.22 1,966.93 34,383.0M
2022-10-20 1,969.31 1,999.72 1,950.03 1,971.67 37,534.7M
2022-10-19 1,999.22 2,005.02 1,981.84 1,981.84 36,558.4M
2022-10-18 2,006.87 2,019.41 1,994.17 2,005.08 38,814.5M
2022-10-17 1,974.37 1,999.17 1,971.47 1,997.81 38,248.8M
2022-10-14 1,949.08 1,992.95 1,947.62 1,984.33 39,034.1M
2022-10-13 1,917.85 1,952.17 1,912.90 1,934.28 35,245.9M
2022-10-12 1,880.42 1,929.53 1,852.42 1,929.53 34,713.5M
2022-10-11 1,874.67 1,887.98 1,860.18 1,882.00 27,728.7M
2022-10-10 1,914.47 1,917.41 1,865.58 1,870.50 29,815.1M
2022-09-30 1,937.36 1,942.84 1,911.98 1,912.00 28,322.3M
2022-09-29 1,958.40 1,960.79 1,927.29 1,937.20 31,450.5M
2022-09-28 1,983.90 1,983.90 1,938.26 1,938.26 32,397.2M
2022-09-27 1,955.08 1,989.40 1,949.60 1,989.40 32,091.7M
2022-09-26 1,949.53 1,981.86 1,946.11 1,949.00 32,720.8M
2022-09-23 1,991.06 1,996.41 1,947.95 1,963.69 34,092.5M
2022-09-22 1,989.70 2,014.60 1,987.59 1,991.85 32,162.7M
2022-09-21 2,004.97 2,012.84 1,980.61 2,004.31 33,390.8M
2022-09-20 2,001.86 2,023.32 1,999.46 2,011.66 32,049.2M
2022-09-19 2,002.28 2,013.22 1,980.45 1,990.36 32,959.5M
2022-09-16 2,046.48 2,047.43 2,005.60 2,005.60 39,266.0M
2022-09-15 2,109.14 2,110.78 2,032.10 2,051.79 44,303.0M
2022-09-14 2,094.01 2,109.91 2,086.37 2,100.90 35,532.8M
2022-09-13 2,126.38 2,130.94 2,117.14 2,125.05 36,503.9M
2022-09-09 2,109.00 2,119.48 2,099.84 2,118.11 37,561.8M
2022-09-08 2,124.26 2,125.21 2,102.94 2,104.39 39,504.8M
2022-09-07 2,104.92 2,129.78 2,101.29 2,123.20 41,741.4M
2022-09-06 2,092.43 2,113.27 2,081.21 2,113.27 40,259.4M
2022-09-05 2,085.31 2,094.92 2,074.77 2,088.09 36,534.5M
2022-09-02 2,086.04 2,095.05 2,075.01 2,089.74 37,128.2M
2022-09-01 2,093.00 2,109.91 2,076.93 2,080.60 39,319.7M
2022-08-31 2,128.16 2,132.95 2,087.48 2,096.07 45,983.6M
2022-08-30 2,147.88 2,150.33 2,126.68 2,137.72 40,945.3M
2022-08-29 2,119.30 2,149.73 2,114.67 2,147.74 39,538.2M
2022-08-26 2,160.02 2,175.15 2,142.55 2,146.19 42,320.1M
2022-08-25 2,167.46 2,171.02 2,128.57 2,155.14 46,836.8M
2022-08-24 2,230.94 2,231.87 2,157.68 2,160.38 54,203.2M
2022-08-23 2,223.90 2,231.75 2,218.32 2,227.38 46,067.1M
2022-08-22 2,201.48 2,228.39 2,196.56 2,228.32 46,380.4M
2022-08-19 2,236.05 2,240.24 2,207.99 2,207.99 51,874.2M
2022-08-18 2,237.29 2,239.39 2,229.58 2,236.53 50,257.9M
2022-08-17 2,229.63 2,244.80 2,217.13 2,242.45 51,186.9M
2022-08-16 2,219.63 2,235.53 2,216.78 2,227.04 49,021.2M
2022-08-15 2,203.18 2,221.41 2,201.75 2,217.44 45,729.9M
2022-08-12 2,214.60 2,221.83 2,206.75 2,207.06 49,039.0M
2022-08-11 2,191.01 2,217.12 2,185.03 2,216.98 48,890.7M
2022-08-10 2,183.83 2,192.40 2,170.32 2,180.83 42,792.5M
2022-08-09 2,179.96 2,188.49 2,172.86 2,188.49 42,518.4M
2022-08-08 2,160.82 2,183.22 2,157.00 2,183.22 42,421.5M
2022-08-05 2,141.25 2,167.31 2,136.10 2,166.01 45,485.0M
2022-08-04 2,128.88 2,139.29 2,107.02 2,135.33 42,825.6M
2022-08-03 2,141.23 2,169.64 2,110.39 2,117.19 52,584.9M
2022-08-02 2,177.24 2,177.24 2,118.25 2,138.17 59,642.2M
2022-08-01 2,178.25 2,202.49 2,165.83 2,202.49 45,476.6M
2022-07-29 2,204.97 2,208.07 2,177.59 2,181.25 48,546.3M
2022-07-28 2,205.19 2,219.93 2,199.13 2,203.24 50,487.0M
2022-07-27 2,182.95 2,197.22 2,177.47 2,194.54 44,386.4M
2022-07-26 2,167.06 2,190.45 2,154.90 2,187.23 42,335.3M
2022-07-25 2,185.13 2,188.99 2,159.24 2,165.36 43,357.3M
2022-07-22 2,199.21 2,209.45 2,167.46 2,185.41 46,484.0M
2022-07-21 2,205.60 2,213.59 2,193.81 2,193.81 48,641.7M
2022-07-20 2,202.37 2,214.29 2,197.56 2,210.46 46,061.5M
2022-07-19 2,192.86 2,202.92 2,178.46 2,194.92 48,570.3M
2022-07-18 2,165.68 2,193.59 2,153.11 2,191.96 47,323.3M
2022-07-15 2,185.15 2,202.05 2,159.99 2,159.99 50,583.9M
2022-07-14 2,170.93 2,206.52 2,165.84 2,192.70 46,948.1M
2022-07-13 2,156.28 2,183.22 2,145.42 2,175.59 44,510.6M
2022-07-12 2,187.42 2,192.58 2,152.52 2,155.56 44,428.4M
2022-07-11 2,211.36 2,211.36 2,170.52 2,187.34 45,124.3M
2022-07-08 2,236.54 2,243.32 2,217.61 2,219.90 46,401.2M
2022-07-07 2,208.60 2,232.52 2,195.22 2,227.66 45,354.7M
2022-07-06 2,226.33 2,234.43 2,188.35 2,207.20 45,114.2M
2022-07-05 2,249.56 2,257.43 2,204.82 2,232.98 49,396.9M
2022-07-04 2,214.33 2,245.31 2,202.87 2,245.31 45,843.7M
2022-07-01 2,224.79 2,231.77 2,210.66 2,219.41 45,578.4M
2022-06-30 2,196.36 2,236.59 2,196.36 2,224.15 50,289.5M
2022-06-29 2,237.54 2,245.47 2,193.11 2,194.51 57,881.9M
2022-06-28 2,216.49 2,246.12 2,204.21 2,243.92 53,503.0M
2022-06-27 2,202.63 2,226.33 2,202.63 2,216.98 51,424.3M
2022-06-24 2,170.39 2,193.68 2,165.77 2,192.66 50,125.4M
2022-06-23 2,123.55 2,164.01 2,109.67 2,164.01 47,190.9M
2022-06-22 2,149.54 2,151.17 2,119.03 2,119.82 43,877.7M
2022-06-21 2,157.68 2,166.88 2,126.32 2,147.29 49,027.6M
2022-06-20 2,141.39 2,171.00 2,139.00 2,158.34 47,533.4M
2022-06-17 2,091.26 2,134.34 2,089.35 2,131.22 46,436.1M
2022-06-16 2,099.63 2,124.74 2,097.32 2,106.75 48,807.8M
2022-06-15 2,093.89 2,133.72 2,089.83 2,098.99 56,095.4M
2022-06-14 2,063.00 2,089.13 2,026.65 2,089.11 48,760.0M
2022-06-13 2,069.19 2,093.01 2,064.37 2,085.10 46,325.0M
2022-06-10 2,033.16 2,086.77 2,031.62 2,085.31 44,054.7M
2022-06-09 2,078.39 2,078.39 2,037.09 2,045.70 43,107.7M
2022-06-08 2,073.88 2,087.21 2,045.64 2,083.42 47,612.1M
2022-06-07 2,074.12 2,081.90 2,056.28 2,072.58 45,457.5M
2022-06-06 2,027.32 2,073.94 2,023.38 2,073.56 46,170.2M
2022-06-02 2,005.59 2,027.77 2,000.90 2,026.51 40,615.8M
2022-06-01 2,002.81 2,019.92 1,997.64 2,012.65 40,792.4M
2022-05-31 1,976.70 2,008.97 1,962.41 2,006.95 42,056.9M
2022-05-30 1,964.69 1,975.92 1,951.25 1,975.89 37,434.8M
2022-05-27 1,967.38 1,979.83 1,941.25 1,955.03 39,762.9M
2022-05-26 1,947.57 1,964.96 1,917.58 1,955.13 40,014.2M
2022-05-25 1,921.52 1,944.88 1,918.47 1,944.88 37,475.3M
2022-05-24 1,993.44 1,993.44 1,922.48 1,922.48 48,868.1M
2022-05-23 1,988.04 1,995.30 1,975.26 1,994.76 42,020.1M
2022-05-20 1,962.85 1,983.67 1,958.41 1,983.67 44,630.3M
2022-05-19 1,912.98 1,952.71 1,909.57 1,952.71 41,431.4M
2022-05-18 1,942.23 1,957.56 1,933.18 1,941.54 39,388.4M
2022-05-17 1,925.59 1,940.05 1,911.01 1,940.05 38,715.7M
2022-05-16 1,945.90 1,953.73 1,919.98 1,926.01 40,840.9M
2022-05-13 1,932.20 1,936.13 1,911.14 1,931.45 38,483.8M
2022-05-12 1,906.18 1,931.84 1,903.15 1,921.65 40,442.6M
2022-05-11 1,897.33 1,959.27 1,897.14 1,918.52 50,695.1M
2022-05-10 1,839.42 1,896.29 1,833.59 1,894.39 41,132.8M
2022-05-09 1,852.35 1,876.77 1,852.12 1,865.92 33,910.9M
2022-05-06 1,845.95 1,875.79 1,840.36 1,859.39 37,539.5M
2022-05-05 1,866.49 1,907.53 1,863.42 1,891.66 40,998.0M
2022-04-29 1,822.91 1,881.60 1,815.35 1,878.88 46,493.4M
2022-04-28 1,811.29 1,830.57 1,786.95 1,808.47 40,897.5M
2022-04-27 1,729.85 1,821.39 1,724.92 1,821.39 47,620.8M
2022-04-26 1,791.76 1,814.45 1,747.53 1,752.27 43,356.6M
2022-04-25 1,879.85 1,880.90 1,790.03 1,790.03 45,761.2M
2022-04-22 1,911.23 1,932.59 1,890.04 1,914.11 37,220.4M
2022-04-21 1,975.22 1,988.77 1,917.01 1,923.81 42,925.2M
2022-04-20 2,018.46 2,020.74 1,978.96 1,985.65 39,913.3M
2022-04-19 2,021.40 2,036.31 2,009.39 2,020.28 35,716.6M
2022-04-18 1,999.30 2,026.55 1,980.19 2,022.52 36,460.6M
2022-04-15 2,020.75 2,029.76 2,001.33 2,013.87 43,833.6M
2022-04-14 2,024.34 2,045.89 2,015.86 2,034.48 40,677.1M
2022-04-13 2,034.58 2,042.13 2,012.18 2,012.18 43,871.3M
2022-04-12 2,009.41 2,047.88 1,995.57 2,047.88 44,976.6M
2022-04-11 2,068.14 2,068.14 2,003.09 2,011.44 46,326.2M
2022-04-08 2,089.63 2,092.96 2,054.78 2,080.77 46,248.5M
2022-04-07 2,117.28 2,129.52 2,087.53 2,087.53 47,857.9M
2022-04-06 2,126.20 2,132.75 2,113.61 2,127.96 48,442.9M
2022-04-01 2,104.38 2,133.99 2,097.12 2,127.82 47,057.6M
2022-03-31 2,129.97 2,133.44 2,113.79 2,117.96 49,890.6M
2022-03-30 2,094.05 2,137.61 2,090.08 2,137.61 45,096.8M
2022-03-29 2,101.24 2,109.79 2,077.15 2,084.47 42,513.2M
2022-03-28 2,098.79 2,114.64 2,075.71 2,096.50 42,333.3M
2022-03-25 2,146.10 2,152.02 2,113.73 2,113.73 43,718.5M
2022-03-24 2,150.70 2,158.30 2,127.39 2,144.34 44,069.3M
2022-03-23 2,157.79 2,170.06 2,147.80 2,163.20 45,067.8M
2022-03-22 2,155.89 2,166.65 2,140.09 2,151.68 46,450.2M
2022-03-21 2,152.24 2,170.29 2,136.91 2,160.54 47,249.1M
2022-03-18 2,121.95 2,150.58 2,116.62 2,144.90 45,201.6M
2022-03-17 2,118.02 2,167.82 2,115.78 2,133.01 53,055.3M
2022-03-16 2,049.61 2,091.49 1,976.06 2,086.24 51,065.3M
2022-03-15 2,091.08 2,107.97 2,013.37 2,013.37 49,113.3M
2022-03-14 2,154.10 2,163.98 2,109.46 2,109.46 41,095.8M
2022-03-11 2,128.96 2,176.47 2,106.33 2,173.14 44,642.9M
2022-03-10 2,165.42 2,179.49 2,156.05 2,160.94 45,735.2M
2022-03-09 2,143.79 2,154.62 2,028.44 2,116.15 52,118.8M
2022-03-08 2,205.26 2,211.89 2,129.75 2,139.67 48,566.1M
2022-03-07 2,252.70 2,252.70 2,194.43 2,203.41 43,033.8M
2022-03-04 2,278.13 2,295.20 2,256.96 2,264.64 44,826.7M
2022-03-03 2,321.50 2,323.11 2,290.74 2,294.08 45,112.6M
2022-03-02 2,314.69 2,314.69 2,298.62 2,313.18 40,043.0M
2022-03-01 2,322.97 2,329.02 2,310.30 2,326.25 39,926.1M
2022-02-28 2,310.22 2,318.09 2,285.05 2,318.09 39,794.0M
2022-02-25 2,301.92 2,329.90 2,301.92 2,310.07 43,465.1M
2022-02-24 2,322.94 2,338.63 2,253.96 2,282.44 62,904.6M
2022-02-23 2,300.37 2,337.87 2,300.37 2,337.58 45,406.1M
2022-02-22 2,312.12 2,312.12 2,284.23 2,297.30 45,691.8M
2022-02-21 2,313.51 2,325.97 2,309.73 2,325.80 44,801.2M
2022-02-18 2,287.26 2,311.82 2,284.12 2,311.79 38,837.1M
2022-02-17 2,293.45 2,314.83 2,287.90 2,302.16 42,928.6M
2022-02-16 2,293.08 2,304.28 2,285.68 2,296.99 37,530.9M
2022-02-15 2,256.87 2,283.68 2,251.30 2,283.63 37,139.2M
2022-02-14 2,249.40 2,275.86 2,241.59 2,253.13 39,144.9M
2022-02-11 2,291.07 2,298.97 2,260.06 2,262.96 44,176.2M
2022-02-10 2,317.63 2,317.63 2,286.81 2,302.47 40,894.2M
2022-02-09 2,279.92 2,318.37 2,275.12 2,317.23 43,044.2M
2022-02-08 2,282.98 2,282.98 2,234.22 2,280.51 39,413.3M
2022-02-07 2,297.30 2,301.56 2,278.75 2,285.99 37,163.4M
2022-01-28 2,277.72 2,293.83 2,236.34 2,262.37 35,889.3M
2022-01-27 2,327.11 2,327.33 2,262.12 2,262.41 37,319.4M
2022-01-26 2,321.03 2,338.54 2,297.26 2,329.17 35,128.8M
2022-01-25 2,381.24 2,392.67 2,313.06 2,313.06 44,610.5M
2022-01-24 2,372.86 2,402.22 2,369.60 2,392.24 37,184.4M
2022-01-21 2,410.63 2,415.17 2,383.25 2,387.65 43,878.4M
2022-01-20 2,439.73 2,449.55 2,418.10 2,419.69 51,711.5M
2022-01-19 2,458.87 2,465.43 2,426.91 2,442.12 48,339.9M
2022-01-18 2,473.89 2,476.95 2,458.87 2,464.83 54,887.0M
2022-01-17 2,438.28 2,474.21 2,437.93 2,473.01 50,532.2M
2022-01-14 2,422.61 2,449.24 2,418.19 2,435.40 50,638.2M
2022-01-13 2,478.28 2,478.28 2,434.92 2,434.92 49,513.9M
2022-01-12 2,453.85 2,475.82 2,450.54 2,475.82 46,611.1M
2022-01-11 2,466.96 2,475.25 2,436.88 2,441.23 47,547.4M
2022-01-10 2,446.01 2,469.34 2,429.74 2,467.32 46,312.5M
2022-01-07 2,482.65 2,489.14 2,451.32 2,452.82 56,185.0M
2022-01-06 2,468.47 2,486.74 2,455.28 2,481.33 51,351.6M
2022-01-05 2,522.04 2,523.47 2,471.28 2,483.69 58,383.3M
2022-01-04 2,541.46 2,542.99 2,510.96 2,527.70 57,054.7M