SZSE Consumer Staples

SZCSSI
🏛️ china →
10,162.71
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 15,987.73 16,067.67 15,833.37 16,041.41 467.5M
2021-12-30 15,887.08 16,087.14 15,855.08 16,010.39 335.7M
2021-12-29 16,487.43 16,522.34 15,874.08 15,879.50 455.9M
2021-12-28 16,489.18 16,623.62 16,403.99 16,485.81 458.2M
2021-12-27 16,549.43 16,706.29 16,360.30 16,480.62 542.8M
2021-12-24 16,313.27 16,588.50 16,290.88 16,536.58 524.9M
2021-12-23 15,996.75 16,338.80 15,976.47 16,337.33 647.6M
2021-12-22 15,752.55 15,972.83 15,708.72 15,953.15 533.7M
2021-12-21 15,739.10 15,842.21 15,581.01 15,723.06 379.6M
2021-12-20 15,704.96 15,955.09 15,704.96 15,721.43 450.5M
2021-12-17 16,022.45 16,038.64 15,761.08 15,767.02 399.5M
2021-12-16 16,140.87 16,168.12 15,762.98 16,071.60 463.6M
2021-12-15 16,363.10 16,371.01 16,136.31 16,180.18 348.0M
2021-12-14 16,304.33 16,558.89 16,238.38 16,414.35 397.5M
2021-12-13 16,490.34 16,669.08 16,368.53 16,380.64 540.1M
2021-12-10 16,338.17 16,471.14 16,250.02 16,359.12 520.1M
2021-12-09 16,326.45 16,646.50 16,278.46 16,454.45 634.8M
2021-12-08 15,873.80 16,331.22 15,811.79 16,279.32 590.8M
2021-12-07 15,772.80 15,989.13 15,764.00 15,850.43 572.2M
2021-12-06 16,058.05 16,058.06 15,816.95 15,829.33 487.7M
2021-12-03 15,523.98 16,054.78 15,523.98 16,023.93 539.0M
2021-12-02 15,344.06 15,576.09 15,338.04 15,521.15 396.2M
2021-12-01 15,344.16 15,396.39 15,217.05 15,321.95 349.8M
2021-11-30 15,645.72 15,649.49 15,225.91 15,273.07 422.2M
2021-11-29 15,381.69 15,630.77 15,381.69 15,625.20 375.7M
2021-11-26 15,619.86 15,631.01 15,456.38 15,532.62 343.8M
2021-11-25 15,737.89 15,857.06 15,597.84 15,612.13 371.7M
2021-11-24 15,643.74 15,875.71 15,627.24 15,675.05 662.0M
2021-11-23 15,634.70 15,791.53 15,572.63 15,604.17 450.0M
2021-11-22 15,649.08 15,940.25 15,643.96 15,678.20 480.9M
2021-11-19 15,536.09 15,791.87 15,527.83 15,657.64 455.7M
2021-11-18 15,572.70 15,693.93 15,458.88 15,599.82 384.2M
2021-11-17 15,649.38 15,706.49 15,487.81 15,613.91 444.8M
2021-11-16 15,554.29 15,843.97 15,514.56 15,725.14 574.8M
2021-11-15 15,498.16 15,625.71 15,372.48 15,501.37 793.1M
2021-11-12 15,475.92 15,582.86 15,383.61 15,405.56 529.4M
2021-11-11 15,354.49 15,515.55 15,274.20 15,435.30 446.2M
2021-11-10 15,636.07 15,652.12 15,256.56 15,348.04 486.0M
2021-11-09 15,748.20 15,896.92 15,571.02 15,630.92 584.0M
2021-11-08 15,822.61 15,874.44 15,707.32 15,774.95 526.2M
2021-11-05 16,068.39 16,118.29 15,830.36 15,854.09 710.1M
2021-11-04 15,632.35 16,153.63 15,568.68 16,022.44 1,009.0M
2021-11-03 15,478.09 15,794.67 15,421.22 15,594.34 994.1M
2021-11-02 15,417.18 15,568.47 15,263.36 15,460.44 758.6M
2021-11-01 15,142.79 15,608.74 14,944.29 15,526.49 718.1M
2021-10-29 15,311.43 15,635.07 15,311.43 15,550.77 626.4M
2021-10-28 15,161.52 15,470.84 15,088.01 15,271.96 518.0M
2021-10-27 15,290.54 15,392.00 15,089.96 15,196.97 648.6M
2021-10-26 15,426.37 15,540.93 15,278.56 15,360.75 473.2M
2021-10-25 15,737.02 15,755.27 15,430.16 15,503.83 579.3M
2021-10-22 15,531.62 15,722.44 15,397.70 15,570.36 463.4M
2021-10-21 15,600.17 15,698.67 15,371.11 15,499.27 567.8M
2021-10-20 15,765.96 15,863.87 15,484.92 15,593.20 771.1M
2021-10-19 14,977.99 15,745.61 14,977.99 15,705.59 1,056.0M
2021-10-18 15,307.49 15,307.49 14,838.83 15,095.16 763.4M
2021-10-15 15,468.40 15,899.28 15,454.19 15,567.59 846.7M
2021-10-14 15,865.13 16,060.08 15,602.13 15,761.05 570.5M
2021-10-13 15,542.64 16,075.39 15,404.39 15,952.28 609.3M
2021-10-12 15,545.63 15,684.01 15,316.26 15,530.27 646.3M
2021-10-11 15,727.15 15,955.65 15,451.39 15,605.31 844.6M
2021-10-08 15,210.82 15,952.19 15,064.85 15,667.52 895.2M
2021-09-30 14,937.86 15,395.32 14,937.86 15,177.61 585.8M
2021-09-29 14,845.18 15,111.02 14,558.49 14,997.91 693.8M
2021-09-28 14,886.30 15,015.37 14,541.17 14,909.33 602.3M
2021-09-27 14,284.86 15,058.42 14,284.86 14,983.27 931.7M
2021-09-24 13,683.30 14,193.47 13,655.74 14,064.70 681.3M
2021-09-23 13,576.22 13,829.65 13,527.24 13,748.30 486.8M
2021-09-22 13,773.60 13,794.95 13,501.43 13,555.22 385.0M
2021-09-17 13,655.61 14,130.81 13,515.74 14,022.78 639.5M
2021-09-16 13,407.18 13,885.48 13,363.80 13,691.97 726.6M
2021-09-15 13,672.66 13,678.34 13,402.37 13,472.07 329.3M
2021-09-14 13,965.36 14,041.47 13,727.25 13,752.60 350.3M
2021-09-13 14,049.39 14,137.64 13,821.24 13,923.81 416.5M
2021-09-10 13,977.90 14,227.64 13,919.46 14,122.78 425.3M
2021-09-09 13,996.70 14,076.25 13,881.17 13,991.70 416.1M
2021-09-08 14,218.48 14,257.88 13,964.73 14,024.14 478.1M
2021-09-07 14,139.83 14,275.14 14,042.41 14,232.55 396.6M
2021-09-06 13,729.68 14,304.17 13,683.62 14,184.46 556.4M
2021-09-03 13,481.88 13,867.80 13,304.02 13,843.18 597.4M
2021-09-02 13,827.60 13,834.73 13,519.07 13,573.07 407.7M
2021-09-01 13,348.50 13,977.50 13,102.29 13,839.83 510.5M
2021-08-31 13,558.39 13,734.65 13,278.58 13,396.16 428.6M
2021-08-30 13,619.83 13,723.82 13,306.81 13,565.91 453.1M
2021-08-27 13,579.03 13,877.91 13,495.82 13,546.14 293.9M
2021-08-26 14,037.18 14,037.18 13,590.75 13,630.17 384.9M
2021-08-25 13,917.03 14,205.16 13,917.03 14,076.56 425.5M
2021-08-24 13,717.09 13,974.80 13,591.46 13,897.78 393.1M
2021-08-23 13,428.82 13,749.72 13,357.94 13,653.85 393.8M
2021-08-20 13,732.98 13,787.57 13,288.13 13,427.28 460.5M
2021-08-19 14,212.60 14,386.84 14,006.47 14,048.82 382.0M
2021-08-18 14,188.27 14,322.70 13,954.77 14,245.70 394.5M
2021-08-17 14,761.53 14,764.18 14,211.66 14,232.67 442.8M
2021-08-16 14,713.90 14,859.32 14,625.71 14,801.35 447.8M
2021-08-13 14,705.33 14,834.39 14,599.34 14,751.31 423.8M
2021-08-12 15,054.77 15,127.12 14,681.77 14,718.87 474.4M
2021-08-11 15,014.97 15,273.45 14,899.27 15,010.57 531.6M
2021-08-10 14,580.10 15,213.54 14,396.08 15,175.66 703.4M
2021-08-09 13,959.95 14,643.71 13,958.07 14,547.10 725.3M
2021-08-06 13,988.37 14,075.78 13,791.76 14,001.57 434.2M
2021-08-05 13,997.83 14,339.13 13,885.37 14,013.65 610.1M
2021-08-04 14,417.15 14,429.20 14,156.08 14,234.51 483.2M
2021-08-03 14,115.95 14,493.38 14,000.74 14,448.85 614.0M
2021-08-02 13,319.07 14,288.08 13,151.99 14,229.41 884.3M
2021-07-30 13,836.23 13,836.23 13,349.03 13,522.77 664.0M
2021-07-29 14,362.72 14,410.44 13,865.21 13,950.98 663.2M
2021-07-28 14,069.80 14,133.05 13,613.72 14,066.57 552.6M
2021-07-27 14,800.86 14,881.46 14,185.95 14,187.08 543.8M
2021-07-26 15,497.91 15,497.91 14,617.57 14,813.94 555.0M
2021-07-23 15,929.86 15,929.86 15,507.73 15,603.80 508.9M
2021-07-22 16,234.27 16,259.50 15,957.31 15,996.55 357.8M
2021-07-21 16,367.40 16,539.32 16,128.32 16,199.81 398.7M
2021-07-20 16,278.44 16,428.84 16,221.29 16,333.48 330.9M
2021-07-19 16,275.18 16,337.92 16,064.65 16,317.11 538.7M
2021-07-16 16,794.19 16,800.66 16,361.70 16,394.36 387.3M
2021-07-15 16,550.77 16,688.55 16,456.69 16,667.16 487.9M
2021-07-14 16,513.01 16,633.75 16,356.84 16,488.09 417.8M
2021-07-13 16,489.66 16,750.78 16,469.92 16,600.82 413.2M
2021-07-12 16,213.35 16,502.34 15,902.84 16,426.55 488.7M
2021-07-09 16,527.98 16,527.98 16,056.87 16,186.78 365.4M
2021-07-08 16,966.08 16,969.78 16,496.31 16,541.12 433.3M
2021-07-07 16,961.47 17,099.80 16,886.88 16,985.22 412.2M
2021-07-06 17,003.01 17,015.66 16,566.62 16,960.02 494.6M
2021-07-05 16,964.93 17,145.19 16,780.90 16,953.75 442.8M
2021-07-02 17,393.50 17,406.20 16,992.65 17,044.93 416.2M
2021-07-01 17,629.43 17,629.43 17,346.33 17,526.13 332.8M
2021-06-30 17,499.20 17,755.66 17,479.62 17,639.39 325.1M
2021-06-29 17,910.75 17,910.75 17,438.73 17,512.39 497.4M
2021-06-28 17,635.42 17,975.69 17,635.42 17,957.98 688.1M
2021-06-25 17,052.44 17,525.07 16,974.35 17,491.50 392.6M
2021-06-24 17,052.40 17,163.99 16,823.27 17,061.73 336.6M
2021-06-23 17,256.05 17,299.61 16,967.46 17,083.73 485.1M
2021-06-22 17,143.12 17,258.71 16,997.85 17,251.72 497.6M
2021-06-21 17,242.68 17,350.28 16,920.83 17,061.60 546.8M
2021-06-18 17,563.67 17,563.67 17,120.13 17,304.50 466.4M
2021-06-17 17,494.53 17,760.41 17,428.89 17,564.03 431.1M
2021-06-16 17,823.27 17,855.04 17,477.80 17,522.98 315.4M
2021-06-15 17,888.57 17,908.77 17,434.05 17,793.98 374.4M
2021-06-11 18,302.85 18,305.60 17,908.27 17,977.23 355.6M
2021-06-10 18,398.81 18,579.17 18,299.85 18,457.00 378.1M
2021-06-09 18,293.18 18,583.95 18,108.02 18,414.59 372.1M
2021-06-08 19,078.05 19,078.05 18,186.53 18,397.21 392.6M
2021-06-07 19,188.13 19,256.06 18,872.88 19,074.45 372.5M
2021-06-04 18,868.92 19,344.27 18,810.39 19,220.98 334.0M
2021-06-03 18,902.61 19,339.73 18,817.83 18,989.50 345.9M
2021-06-02 18,979.98 19,109.06 18,851.28 18,935.79 453.5M
2021-06-01 18,761.30 19,035.21 18,557.67 19,018.58 406.7M
2021-05-31 18,729.49 18,733.22 18,423.00 18,733.22 329.7M
2021-05-28 19,051.65 19,083.02 18,750.97 18,849.54 290.8M
2021-05-27 18,967.31 19,287.69 18,700.94 19,030.24 304.0M
2021-05-26 19,153.39 19,183.86 18,850.41 18,986.71 299.1M
2021-05-25 18,537.66 19,187.79 18,430.83 19,177.90 380.2M
2021-05-24 18,565.82 18,611.57 18,176.57 18,539.19 410.4M
2021-05-21 18,651.56 18,813.87 18,383.76 18,456.22 307.6M
2021-05-20 18,408.13 18,683.17 18,408.13 18,647.58 320.3M
2021-05-19 18,429.52 18,574.55 18,286.36 18,429.08 262.0M
2021-05-18 18,574.95 18,632.35 18,316.61 18,498.35 255.2M
2021-05-17 18,207.46 18,717.07 18,207.46 18,581.23 372.2M
2021-05-14 17,889.34 18,310.94 17,810.99 18,140.64 347.2M
2021-05-13 17,688.34 17,853.24 17,543.56 17,817.62 394.2M
2021-05-12 17,637.30 17,943.28 17,632.02 17,918.59 526.7M
2021-05-11 17,260.44 17,709.62 17,258.07 17,697.00 367.9M
2021-05-10 17,763.68 17,860.95 17,223.90 17,328.41 371.5M
2021-05-07 17,974.96 18,250.37 17,827.33 17,889.97 323.7M
2021-05-06 18,602.07 18,602.07 17,936.06 17,943.60 395.6M
2021-04-30 18,894.77 18,947.51 18,638.57 18,752.38 356.4M
2021-04-29 18,604.21 18,981.82 18,535.50 18,981.82 328.1M
2021-04-28 18,058.54 18,519.23 17,999.25 18,513.99 310.4M
2021-04-27 18,151.44 18,222.09 17,916.64 18,222.09 278.2M
2021-04-26 18,495.33 18,598.45 18,105.45 18,123.36 323.6M
2021-04-23 18,219.87 18,494.59 18,219.87 18,459.32 287.3M
2021-04-22 18,348.76 18,369.33 17,997.02 18,187.67 270.2M
2021-04-21 17,951.36 18,344.47 17,951.36 18,271.28 263.3M
2021-04-20 17,761.88 18,481.15 17,746.46 18,130.97 347.1M
2021-04-19 17,429.88 17,866.56 17,158.03 17,850.34 302.1M
2021-04-16 17,402.61 17,614.27 17,370.01 17,496.09 233.4M
2021-04-15 17,475.30 17,572.08 17,127.52 17,370.38 282.6M
2021-04-14 17,400.20 17,535.72 17,228.36 17,485.26 346.9M
2021-04-13 17,302.10 17,711.95 17,280.09 17,500.84 347.8M
2021-04-12 17,509.98 17,655.68 17,227.86 17,293.32 290.8M
2021-04-09 17,701.85 17,778.72 17,404.28 17,470.20 283.6M
2021-04-08 17,568.11 17,863.35 17,464.61 17,827.23 261.9M
2021-04-07 18,191.30 18,207.64 17,623.02 17,764.91 275.1M
2021-04-06 18,450.56 18,456.24 18,148.66 18,242.09 242.2M
2021-04-02 18,140.52 18,455.17 18,061.44 18,455.17 304.3M
2021-04-01 17,693.27 17,970.69 17,693.27 17,970.69 298.8M
2021-03-31 17,771.87 17,771.87 17,516.23 17,629.70 275.8M
2021-03-30 17,673.64 18,012.04 17,643.64 17,855.62 241.0M
2021-03-29 17,633.82 18,031.38 17,504.10 17,670.36 287.4M
2021-03-26 17,276.14 17,610.48 17,126.87 17,523.27 263.0M
2021-03-25 17,182.63 17,358.98 16,970.72 17,188.27 264.8M
2021-03-24 17,407.00 17,743.94 17,256.48 17,318.93 278.1M
2021-03-23 17,539.34 17,632.94 17,305.06 17,486.01 280.5M
2021-03-22 17,366.87 17,576.13 17,177.85 17,515.51 271.6M
2021-03-19 17,574.10 17,718.69 17,289.62 17,440.73 284.6M
2021-03-18 17,665.17 18,068.44 17,602.03 17,936.25 310.9M
2021-03-17 17,303.98 17,717.96 17,085.41 17,652.34 369.6M
2021-03-16 17,061.55 17,254.47 16,900.06 17,206.99 263.5M
2021-03-15 17,480.55 17,554.64 16,724.78 16,969.22 348.3M
2021-03-12 17,718.13 17,718.13 17,217.82 17,662.13 331.0M
2021-03-11 17,253.68 17,761.28 17,034.53 17,607.87 334.3M
2021-03-10 17,308.77 17,394.77 17,020.87 17,182.17 367.3M
2021-03-09 17,274.15 17,420.00 16,612.84 16,959.85 499.6M
2021-03-08 18,588.25 18,738.67 17,411.66 17,411.66 593.5M
2021-03-05 18,123.41 18,595.76 17,988.72 18,381.11 406.5M
2021-03-04 19,020.37 19,020.37 18,416.23 18,513.16 388.8M
2021-03-03 18,878.04 19,245.14 18,771.62 19,245.14 347.3M
2021-03-02 19,479.22 19,483.86 18,702.30 18,930.44 393.0M
2021-03-01 19,263.47 19,476.35 19,054.13 19,307.31 497.6M
2021-02-26 19,189.88 19,479.46 18,710.96 19,021.75 523.4M
2021-02-25 19,965.72 20,075.28 19,493.90 19,663.16 496.9M
2021-02-24 20,494.86 20,555.15 19,647.39 19,815.34 616.8M
2021-02-23 20,401.40 20,913.96 20,338.50 20,527.52 771.3M
2021-02-22 21,698.57 21,698.60 20,756.28 20,756.28 1,207.1M
2021-02-19 20,994.08 21,884.09 20,681.40 21,756.13 929.4M
2021-02-18 22,401.95 22,507.71 20,912.61 21,050.64 663.2M
2021-02-10 21,091.58 21,993.17 21,083.62 21,857.17 529.4M
2021-02-09 20,786.87 21,098.64 20,587.77 21,078.02 483.9M
2021-02-08 20,571.34 20,945.81 20,384.00 20,791.80 511.5M
2021-02-05 20,037.11 20,697.10 20,037.11 20,259.61 600.3M
2021-02-04 19,829.44 20,354.92 19,724.09 19,948.63 533.2M
2021-02-03 19,594.90 20,079.82 19,455.02 19,958.82 624.0M
2021-02-02 19,013.25 19,650.14 18,961.06 19,626.14 550.0M
2021-02-01 18,735.73 19,072.12 18,709.58 18,972.06 506.9M
2021-01-29 18,940.82 19,117.31 18,566.98 18,741.04 550.1M
2021-01-28 18,870.88 19,084.25 18,742.99 18,805.51 532.5M
2021-01-27 19,224.73 19,383.42 18,775.88 19,170.59 578.8M
2021-01-26 19,485.18 19,592.63 19,163.94 19,412.71 730.3M
2021-01-25 18,480.42 19,272.28 18,480.42 19,268.42 555.0M
2021-01-22 18,588.25 18,649.58 18,263.36 18,455.73 443.0M
2021-01-21 18,192.09 18,723.27 18,167.02 18,598.26 484.5M
2021-01-20 18,019.44 18,263.44 17,724.30 18,181.72 436.6M
2021-01-19 18,574.33 18,622.76 18,054.82 18,110.07 528.3M
2021-01-18 18,583.81 18,707.75 18,298.86 18,432.80 463.6M
2021-01-15 18,884.75 18,888.66 18,209.28 18,568.25 537.3M
2021-01-14 19,504.45 19,563.24 18,957.57 18,996.79 660.4M
2021-01-13 19,856.51 19,946.40 19,376.52 19,592.95 669.7M
2021-01-12 19,216.01 19,850.58 19,216.01 19,846.98 634.2M
2021-01-11 20,090.98 20,090.98 19,286.72 19,396.57 760.4M
2021-01-08 20,895.28 20,934.00 20,070.82 20,250.25 728.7M
2021-01-07 20,668.90 20,872.98 20,224.49 20,872.98 843.1M
2021-01-06 20,856.22 21,102.91 20,330.17 20,756.02 838.3M
2021-01-05 19,571.46 20,670.16 19,525.94 20,670.16 1,047.9M
2021-01-04 18,591.83 19,602.75 18,591.83 19,470.11 871.8M