SZSE New

SZSCI
🏛️ china →
11,811.63
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 9,163.60 9,183.27 9,148.51 9,160.54 30,750.7M
2022-12-29 9,120.76 9,192.79 9,109.40 9,126.67 30,706.3M
2022-12-28 9,200.78 9,200.78 9,134.07 9,152.90 33,022.2M
2022-12-27 9,182.18 9,241.15 9,154.61 9,236.84 33,110.6M
2022-12-26 9,047.56 9,166.09 9,047.56 9,157.13 30,634.0M
2022-12-23 9,012.20 9,099.43 8,993.50 9,042.36 30,098.6M
2022-12-22 9,175.42 9,198.87 9,037.27 9,064.03 33,189.6M
2022-12-21 9,177.07 9,196.53 9,091.95 9,124.86 29,839.3M
2022-12-20 9,260.92 9,260.92 9,133.39 9,166.42 30,909.5M
2022-12-19 9,445.71 9,475.73 9,251.80 9,285.80 38,349.1M
2022-12-16 9,462.31 9,488.75 9,412.22 9,451.12 38,330.2M
2022-12-15 9,470.87 9,524.42 9,453.79 9,513.65 37,175.3M
2022-12-14 9,499.62 9,527.90 9,464.32 9,484.21 38,389.8M
2022-12-13 9,540.86 9,542.30 9,481.76 9,491.02 39,453.1M
2022-12-12 9,577.55 9,581.38 9,534.08 9,542.21 41,438.1M
2022-12-09 9,550.90 9,618.04 9,510.99 9,608.82 44,627.0M
2022-12-08 9,562.10 9,582.12 9,517.68 9,547.99 41,142.1M
2022-12-07 9,539.18 9,635.50 9,530.42 9,577.10 42,607.6M
2022-12-06 9,502.33 9,612.47 9,491.82 9,565.74 43,504.2M
2022-12-05 9,504.71 9,542.51 9,475.69 9,537.42 47,316.5M
2022-12-02 9,431.45 9,502.53 9,418.80 9,446.15 41,116.7M
2022-12-01 9,459.82 9,504.13 9,446.60 9,452.72 47,283.7M
2022-11-30 9,312.87 9,367.20 9,288.29 9,337.02 46,066.5M
2022-11-29 9,163.12 9,334.31 9,163.12 9,321.95 45,283.9M
2022-11-28 9,024.79 9,120.30 8,988.95 9,119.10 35,926.0M
2022-11-25 9,204.35 9,217.45 9,157.61 9,169.33 35,281.4M
2022-11-24 9,247.48 9,278.91 9,196.27 9,227.09 35,885.8M
2022-11-23 9,231.00 9,257.13 9,097.31 9,218.56 38,304.2M
2022-11-22 9,349.24 9,380.56 9,213.85 9,250.29 40,885.8M
2022-11-21 9,305.13 9,365.08 9,248.48 9,365.08 39,961.1M
2022-11-18 9,425.47 9,485.08 9,366.27 9,373.62 46,395.6M
2022-11-17 9,386.06 9,416.95 9,308.65 9,416.95 42,260.7M
2022-11-16 9,478.44 9,522.36 9,396.07 9,413.22 44,852.7M
2022-11-15 9,285.74 9,488.40 9,263.15 9,488.40 48,282.6M
2022-11-14 9,333.27 9,397.13 9,260.83 9,296.12 49,559.1M
2022-11-11 9,409.73 9,434.36 9,299.15 9,315.31 56,937.1M
2022-11-10 9,204.59 9,235.72 9,141.37 9,182.09 40,912.5M
2022-11-09 9,313.29 9,359.44 9,262.48 9,268.58 37,845.3M
2022-11-08 9,341.12 9,344.76 9,240.93 9,308.87 38,555.3M
2022-11-07 9,308.38 9,384.36 9,269.39 9,347.01 43,690.2M
2022-11-04 9,066.49 9,334.56 9,066.49 9,310.56 44,714.6M
2022-11-03 8,992.08 9,083.21 8,981.99 9,063.00 38,281.3M
2022-11-02 8,939.24 9,130.42 8,925.77 9,074.80 44,877.7M
2022-11-01 8,722.23 8,958.48 8,706.16 8,958.48 40,660.7M
2022-10-31 8,602.63 8,786.33 8,602.63 8,700.94 38,032.1M
2022-10-28 8,908.82 8,931.77 8,644.46 8,672.81 42,293.8M
2022-10-27 9,040.81 9,081.31 8,975.24 8,975.26 41,087.7M
2022-10-26 8,891.13 9,109.15 8,891.13 9,029.68 42,146.0M
2022-10-25 8,874.01 8,961.75 8,754.39 8,878.13 37,584.3M
2022-10-24 9,080.93 9,187.61 8,868.27 8,918.71 39,248.7M
2022-10-21 9,101.81 9,143.46 9,046.88 9,081.13 33,268.1M
2022-10-20 9,096.82 9,235.57 9,006.45 9,106.02 36,558.3M
2022-10-19 9,239.33 9,266.08 9,156.15 9,156.15 35,404.4M
2022-10-18 9,278.37 9,333.04 9,220.28 9,266.78 37,663.7M
2022-10-17 9,131.92 9,244.49 9,118.93 9,237.61 37,100.8M
2022-10-14 9,017.34 9,219.66 9,010.56 9,179.17 37,866.3M
2022-10-13 8,882.18 9,031.21 8,859.20 8,948.07 34,099.1M
2022-10-12 8,714.95 8,936.43 8,582.82 8,936.43 33,375.5M
2022-10-11 8,687.10 8,749.63 8,621.29 8,722.56 26,538.8M
2022-10-10 8,873.06 8,886.15 8,644.13 8,666.27 28,607.7M
2022-09-30 8,975.74 9,002.77 8,861.71 8,861.98 27,091.1M
2022-09-29 9,072.21 9,082.05 8,926.06 8,972.71 30,072.9M
2022-09-28 9,184.21 9,184.21 8,977.72 8,977.72 31,149.0M
2022-09-27 9,052.04 9,209.85 9,024.58 9,209.85 30,886.9M
2022-09-26 9,024.97 9,174.21 9,009.78 9,022.79 31,309.3M
2022-09-23 9,211.70 9,237.10 9,018.20 9,091.68 32,642.2M
2022-09-22 9,209.03 9,319.33 9,199.26 9,216.01 31,090.7M
2022-09-21 9,277.69 9,316.88 9,168.95 9,277.93 32,148.8M
2022-09-20 9,268.76 9,361.63 9,255.10 9,308.16 30,767.2M
2022-09-19 9,261.51 9,312.64 9,167.29 9,214.70 31,392.3M
2022-09-16 9,469.06 9,470.85 9,276.80 9,276.80 37,455.1M
2022-09-15 9,751.84 9,759.39 9,400.62 9,492.98 42,431.9M
2022-09-14 9,682.95 9,757.83 9,647.85 9,711.53 33,738.3M
2022-09-13 9,835.50 9,854.93 9,791.50 9,827.48 35,059.6M
2022-09-09 9,747.66 9,801.89 9,711.28 9,794.70 36,164.1M
2022-09-08 9,817.05 9,820.07 9,719.52 9,726.36 38,024.4M
2022-09-07 9,731.14 9,841.82 9,713.64 9,811.02 40,205.3M
2022-09-06 9,670.63 9,770.09 9,622.81 9,770.09 38,700.8M
2022-09-05 9,633.58 9,678.02 9,584.17 9,649.69 35,011.3M
2022-09-02 9,642.40 9,679.12 9,590.70 9,653.40 35,594.9M
2022-09-01 9,674.58 9,752.95 9,598.83 9,615.23 37,466.4M
2022-08-31 9,830.10 9,853.20 9,648.87 9,689.67 43,713.0M
2022-08-30 9,920.55 9,929.84 9,820.84 9,871.91 38,980.5M
2022-08-29 9,795.39 9,928.11 9,774.79 9,919.43 37,569.7M
2022-08-26 9,983.93 10,052.57 9,902.24 9,919.05 40,340.3M
2022-08-25 10,003.49 10,019.27 9,829.73 9,957.51 44,557.5M
2022-08-24 10,293.22 10,297.63 9,957.63 9,970.13 51,696.2M
2022-08-23 10,263.15 10,298.62 10,233.84 10,276.45 43,915.6M
2022-08-22 10,154.51 10,283.88 10,131.95 10,283.47 44,445.3M
2022-08-19 10,312.32 10,332.68 10,184.10 10,184.10 50,153.7M
2022-08-18 10,321.92 10,330.20 10,283.70 10,315.19 48,382.7M
2022-08-17 10,280.80 10,357.91 10,219.94 10,346.91 49,302.0M
2022-08-16 10,243.02 10,311.42 10,229.10 10,270.01 47,189.9M
2022-08-15 10,170.22 10,257.03 10,163.40 10,233.57 44,069.6M
2022-08-12 10,216.69 10,255.58 10,187.93 10,189.16 47,266.3M
2022-08-11 10,100.35 10,227.59 10,075.95 10,227.05 46,986.2M
2022-08-10 10,068.60 10,111.99 10,006.18 10,054.46 41,081.0M
2022-08-09 10,054.98 10,091.52 10,022.11 10,091.36 40,797.5M
2022-08-08 9,971.35 10,070.98 9,956.09 10,070.91 40,783.6M
2022-08-05 9,875.25 10,001.35 9,851.28 9,995.19 43,824.0M
2022-08-04 9,821.24 9,868.30 9,720.81 9,850.97 40,975.0M
2022-08-03 9,880.07 10,011.77 9,736.10 9,767.31 50,655.9M
2022-08-02 10,038.43 10,038.43 9,772.62 9,864.36 57,304.0M
2022-08-01 10,042.69 10,156.33 9,986.79 10,156.06 43,799.0M
2022-07-29 10,170.91 10,186.32 10,040.29 10,057.82 46,489.6M
2022-07-28 10,173.59 10,240.94 10,142.59 10,162.17 48,429.7M
2022-07-27 10,076.68 10,138.19 10,049.41 10,123.63 42,120.1M
2022-07-26 10,001.54 10,114.20 9,952.01 10,096.84 40,532.4M
2022-07-25 10,083.72 10,101.17 9,963.30 9,993.11 41,571.7M
2022-07-22 10,149.10 10,195.91 9,999.74 10,083.93 44,677.1M
2022-07-21 10,177.48 10,213.84 10,122.03 10,122.03 46,815.2M
2022-07-20 10,162.93 10,218.25 10,142.91 10,199.83 44,417.3M
2022-07-19 10,113.21 10,161.77 10,049.24 10,126.71 47,153.9M
2022-07-18 9,990.43 10,114.74 9,926.86 10,109.24 45,876.3M
2022-07-15 10,086.78 10,164.27 9,962.97 9,962.97 48,553.9M
2022-07-14 10,030.45 10,188.65 10,007.93 10,123.11 45,315.4M
2022-07-13 9,968.41 10,088.17 9,914.58 10,052.27 42,952.0M
2022-07-12 10,107.51 10,136.34 9,948.45 9,965.14 42,784.8M
2022-07-11 10,219.91 10,219.91 10,028.94 10,105.98 43,441.8M
2022-07-08 10,337.95 10,368.68 10,249.96 10,260.52 44,759.8M
2022-07-07 10,206.49 10,320.39 10,146.94 10,296.17 43,841.6M
2022-07-06 10,295.63 10,329.75 10,111.25 10,198.77 43,558.3M
2022-07-05 10,395.82 10,435.78 10,193.81 10,324.92 47,872.2M
2022-07-04 10,234.70 10,376.79 10,184.52 10,376.79 44,520.2M
2022-07-01 10,285.93 10,318.65 10,219.33 10,261.93 44,101.8M
2022-06-30 10,152.67 10,338.76 10,152.67 10,282.01 48,941.7M
2022-06-29 10,339.20 10,380.95 10,135.87 10,143.62 56,367.7M
2022-06-28 10,235.12 10,380.04 10,180.94 10,368.76 52,110.2M
2022-06-27 10,170.14 10,282.88 10,170.14 10,236.97 49,946.9M
2022-06-24 10,025.59 10,130.24 10,001.34 10,124.41 48,444.9M
2022-06-23 9,805.34 9,995.69 9,740.10 9,995.69 45,860.9M
2022-06-22 9,929.95 9,934.98 9,785.40 9,788.45 42,557.8M
2022-06-21 9,961.39 10,009.08 9,821.42 9,918.34 47,403.8M
2022-06-20 9,891.57 10,026.50 9,876.21 9,965.97 45,981.7M
2022-06-17 9,654.18 9,856.98 9,645.47 9,841.97 44,627.2M
2022-06-16 9,703.23 9,813.07 9,684.72 9,728.11 47,166.7M
2022-06-15 9,664.35 9,860.91 9,648.87 9,698.01 54,136.3M
2022-06-14 9,516.91 9,642.99 9,351.19 9,642.60 47,047.4M
2022-06-13 9,552.15 9,658.87 9,525.71 9,621.67 44,798.9M
2022-06-10 9,389.79 9,636.01 9,383.12 9,628.89 42,546.5M
2022-06-09 9,598.95 9,598.95 9,409.62 9,448.66 41,405.3M
2022-06-08 9,574.46 9,637.86 9,447.66 9,623.01 45,664.2M
2022-06-07 9,567.95 9,609.63 9,490.70 9,568.37 44,033.2M
2022-06-06 9,351.29 9,567.75 9,331.12 9,566.53 44,710.0M
2022-06-02 9,250.33 9,352.99 9,230.25 9,346.24 39,142.9M
2022-06-01 9,239.17 9,315.37 9,214.27 9,284.44 39,466.2M
2022-05-31 9,113.22 9,268.46 9,050.11 9,258.61 40,650.3M
2022-05-30 9,055.48 9,110.58 8,996.16 9,110.48 35,973.7M
2022-05-27 9,071.29 9,127.03 8,947.55 9,010.70 37,972.6M
2022-05-26 8,969.69 9,057.37 8,832.75 9,010.62 38,381.1M
2022-05-25 8,856.78 8,957.74 8,837.05 8,957.74 35,785.0M
2022-05-24 9,182.35 9,182.35 8,859.44 8,859.44 46,678.5M
2022-05-23 9,161.86 9,191.77 9,100.49 9,188.59 39,903.0M
2022-05-20 9,045.72 9,144.39 9,023.55 9,144.39 42,424.1M
2022-05-19 8,815.45 8,998.05 8,800.68 8,998.05 39,104.6M
2022-05-18 8,957.69 9,023.26 8,909.33 8,948.41 37,246.1M
2022-05-17 8,873.61 8,945.66 8,809.59 8,945.66 37,054.1M
2022-05-16 8,972.24 9,004.06 8,847.63 8,874.79 39,183.9M
2022-05-13 8,903.99 8,923.89 8,807.40 8,902.62 36,825.4M
2022-05-12 8,783.01 8,903.38 8,769.54 8,853.57 38,809.5M
2022-05-11 8,738.84 9,028.08 8,737.13 8,840.83 48,651.9M
2022-05-10 8,472.37 8,734.44 8,443.87 8,725.25 39,426.8M
2022-05-09 8,537.52 8,648.36 8,536.65 8,595.23 32,427.5M
2022-05-06 8,518.27 8,648.37 8,492.65 8,572.36 35,889.4M
2022-05-05 8,618.68 8,801.16 8,601.85 8,730.17 39,396.9M
2022-04-29 8,421.08 8,688.08 8,381.80 8,675.69 44,590.1M
2022-04-28 8,351.30 8,448.46 8,245.53 8,350.66 39,245.6M
2022-04-27 7,964.21 8,392.56 7,946.74 8,392.56 45,645.7M
2022-04-26 8,239.90 8,346.96 8,041.75 8,063.83 41,906.7M
2022-04-25 8,648.63 8,649.12 8,228.71 8,228.71 44,262.7M
2022-04-22 8,802.83 8,898.57 8,701.02 8,811.65 35,437.7M
2022-04-21 9,090.18 9,153.95 8,825.07 8,858.06 41,160.0M
2022-04-20 9,298.81 9,309.99 9,106.47 9,137.41 38,378.9M
2022-04-19 9,313.94 9,378.62 9,254.53 9,306.02 34,399.1M
2022-04-18 9,220.14 9,338.92 9,133.08 9,319.20 35,254.6M
2022-04-15 9,316.21 9,362.14 9,227.97 9,288.87 42,457.7M
2022-04-14 9,326.44 9,433.90 9,290.81 9,381.76 39,475.9M
2022-04-13 9,366.94 9,407.13 9,267.11 9,267.11 42,547.8M
2022-04-12 9,241.10 9,428.35 9,184.54 9,428.35 43,706.5M
2022-04-11 9,513.22 9,513.22 9,209.10 9,247.33 44,946.2M
2022-04-08 9,610.29 9,624.38 9,450.33 9,573.93 45,033.0M
2022-04-07 9,731.06 9,792.75 9,599.30 9,599.30 46,573.5M
2022-04-06 9,777.33 9,809.52 9,715.95 9,782.14 47,288.5M
2022-04-01 9,668.88 9,814.27 9,637.09 9,785.40 45,645.5M
2022-03-31 9,782.30 9,800.28 9,711.81 9,730.42 48,316.7M
2022-03-30 9,615.70 9,820.03 9,598.69 9,820.03 43,738.8M
2022-03-29 9,644.33 9,683.33 9,532.95 9,566.08 41,218.1M
2022-03-28 9,631.25 9,704.73 9,519.85 9,621.47 40,987.0M
2022-03-25 9,854.88 9,879.33 9,704.70 9,704.70 42,395.2M
2022-03-24 9,875.19 9,908.14 9,764.03 9,844.90 42,778.1M
2022-03-23 9,907.54 9,961.50 9,859.67 9,933.02 43,818.2M
2022-03-22 9,893.69 9,948.56 9,825.55 9,879.02 45,024.4M
2022-03-21 9,883.15 9,962.76 9,806.16 9,913.28 45,846.2M
2022-03-18 9,745.79 9,876.44 9,714.51 9,848.23 43,585.9M
2022-03-17 9,732.70 9,957.76 9,721.53 9,798.10 51,571.3M
2022-03-16 9,403.17 9,604.99 9,067.01 9,580.49 49,154.1M
2022-03-15 9,590.81 9,671.99 9,230.90 9,230.90 47,407.2M
2022-03-14 9,883.29 9,936.68 9,677.51 9,677.51 39,828.3M
2022-03-11 9,764.27 9,988.63 9,661.84 9,973.94 43,223.5M
2022-03-10 9,930.03 9,997.10 9,886.15 9,912.65 44,392.6M
2022-03-09 9,833.62 9,881.84 9,292.24 9,698.86 50,339.8M
2022-03-08 10,111.88 10,143.94 9,764.29 9,812.88 46,829.7M
2022-03-07 10,335.07 10,335.07 10,055.65 10,097.66 41,580.6M
2022-03-04 10,463.28 10,537.10 10,354.59 10,390.75 43,447.5M
2022-03-03 10,667.85 10,675.27 10,525.25 10,538.03 43,641.6M
2022-03-02 10,642.73 10,642.73 10,565.68 10,629.13 38,875.7M
2022-03-01 10,683.16 10,710.97 10,621.21 10,696.82 38,775.4M
2022-02-28 10,627.42 10,662.96 10,512.56 10,660.11 38,626.6M
2022-02-25 10,594.69 10,722.80 10,594.69 10,626.26 42,229.1M
2022-02-24 10,686.75 10,756.14 10,373.10 10,503.40 61,184.5M
2022-02-23 10,584.13 10,755.97 10,584.13 10,754.39 44,314.0M
2022-02-22 10,632.25 10,632.25 10,507.69 10,567.90 44,459.6M
2022-02-21 10,639.16 10,696.49 10,619.56 10,695.12 43,556.6M
2022-02-18 10,512.20 10,629.78 10,498.51 10,629.42 37,775.0M
2022-02-17 10,541.52 10,638.38 10,515.62 10,580.89 41,825.1M
2022-02-16 10,546.57 10,593.62 10,512.23 10,558.20 36,500.1M
2022-02-15 10,380.20 10,503.42 10,354.38 10,502.91 36,134.4M
2022-02-14 10,342.95 10,466.05 10,306.78 10,361.46 38,039.2M
2022-02-11 10,528.34 10,571.73 10,389.80 10,403.22 42,857.3M
2022-02-10 10,648.96 10,648.96 10,506.29 10,580.68 39,604.9M
2022-02-09 10,473.99 10,652.79 10,452.39 10,647.38 41,850.4M
2022-02-08 10,497.53 10,497.53 10,262.95 10,477.86 38,279.0M
2022-02-07 10,573.26 10,591.94 10,476.86 10,511.27 35,862.1M
2022-01-28 10,495.18 10,560.92 10,298.50 10,413.34 34,294.3M
2022-01-27 10,716.69 10,716.69 10,417.43 10,419.19 35,817.3M
2022-01-26 10,696.48 10,774.63 10,576.76 10,727.24 33,924.7M
2022-01-25 10,968.53 11,021.62 10,658.32 10,658.79 42,969.6M
2022-01-24 10,920.09 11,062.00 10,906.35 11,018.45 36,035.6M
2022-01-21 11,088.59 11,113.70 10,966.75 10,988.35 42,151.8M
2022-01-20 11,207.03 11,258.69 11,116.93 11,129.48 49,761.5M
2022-01-19 11,296.75 11,330.39 11,143.86 11,214.62 46,825.8M
2022-01-18 11,353.63 11,378.23 11,293.44 11,321.00 53,464.1M
2022-01-17 11,184.43 11,354.70 11,184.43 11,348.57 48,980.2M
2022-01-14 11,108.20 11,231.61 11,087.83 11,167.36 49,102.1M
2022-01-13 11,373.38 11,373.38 11,163.99 11,163.99 48,054.6M
2022-01-12 11,258.90 11,358.19 11,246.69 11,358.15 45,194.1M
2022-01-11 11,317.27 11,355.40 11,179.36 11,198.40 45,832.4M
2022-01-10 11,224.98 11,331.54 11,149.16 11,317.70 44,802.8M
2022-01-07 11,394.31 11,426.17 11,251.98 11,258.46 54,176.0M
2022-01-06 11,335.69 11,410.72 11,268.85 11,385.60 49,854.2M
2022-01-05 11,581.47 11,588.24 11,349.37 11,406.44 56,855.7M
2022-01-04 11,675.02 11,681.24 11,525.43 11,607.27 55,697.9M