SZSE SME CSR

SZSMECI
🏛️ china →
1,825.41
Last Update: 2025-09-30
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 2,368.77 2,388.95 2,355.14 2,386.59 935.6M
2021-12-30 2,335.60 2,372.96 2,335.60 2,366.30 991.6M
2021-12-29 2,370.18 2,370.18 2,340.40 2,341.98 885.0M
2021-12-28 2,360.93 2,371.76 2,354.22 2,366.56 1,085.2M
2021-12-27 2,363.36 2,378.42 2,351.29 2,358.31 995.5M
2021-12-24 2,337.91 2,368.42 2,334.81 2,360.84 1,047.5M
2021-12-23 2,325.57 2,347.06 2,323.23 2,341.43 1,075.5M
2021-12-22 2,291.22 2,329.85 2,289.12 2,319.40 1,152.2M
2021-12-21 2,266.16 2,297.39 2,266.16 2,288.73 1,215.0M
2021-12-20 2,307.99 2,324.28 2,264.65 2,271.01 1,399.8M
2021-12-17 2,339.03 2,340.49 2,314.59 2,317.13 1,176.1M
2021-12-16 2,330.97 2,349.91 2,318.01 2,349.91 1,117.8M
2021-12-15 2,348.11 2,348.63 2,327.60 2,329.58 1,240.5M
2021-12-14 2,374.89 2,375.49 2,355.01 2,358.25 1,399.3M
2021-12-13 2,356.00 2,403.41 2,356.00 2,377.34 1,523.7M
2021-12-10 2,348.30 2,361.63 2,342.09 2,347.90 1,620.8M
2021-12-09 2,310.67 2,382.78 2,309.72 2,365.47 2,122.7M
2021-12-08 2,258.62 2,311.81 2,251.87 2,311.43 1,478.8M
2021-12-07 2,234.82 2,254.00 2,228.07 2,248.53 1,505.0M
2021-12-06 2,223.73 2,251.72 2,220.56 2,228.56 1,294.0M
2021-12-03 2,193.15 2,227.59 2,191.40 2,227.59 1,118.2M
2021-12-02 2,207.18 2,208.27 2,191.41 2,194.81 1,093.0M
2021-12-01 2,217.96 2,218.97 2,205.74 2,213.81 1,053.9M
2021-11-30 2,234.96 2,236.23 2,204.19 2,216.70 1,272.2M
2021-11-29 2,208.88 2,230.64 2,205.80 2,228.60 1,207.6M
2021-11-26 2,253.07 2,253.07 2,228.11 2,231.44 1,176.1M
2021-11-25 2,266.38 2,271.19 2,254.91 2,255.28 1,091.1M
2021-11-24 2,270.16 2,278.79 2,262.89 2,269.36 1,142.2M
2021-11-23 2,284.19 2,284.20 2,263.72 2,269.84 1,275.4M
2021-11-22 2,298.10 2,308.13 2,285.88 2,291.88 1,218.0M
2021-11-19 2,255.40 2,301.47 2,254.34 2,295.18 1,301.9M
2021-11-18 2,273.53 2,276.50 2,254.98 2,256.98 1,228.7M
2021-11-17 2,283.49 2,286.70 2,271.06 2,280.14 1,180.4M
2021-11-16 2,274.53 2,304.05 2,274.05 2,286.64 1,164.5M
2021-11-15 2,259.54 2,281.85 2,257.99 2,280.32 1,160.1M
2021-11-12 2,249.15 2,260.70 2,240.85 2,256.78 1,098.1M
2021-11-11 2,206.69 2,252.61 2,202.54 2,246.68 1,202.7M
2021-11-10 2,220.79 2,220.79 2,189.33 2,209.93 1,127.9M
2021-11-09 2,231.82 2,238.02 2,205.09 2,222.54 1,028.6M
2021-11-08 2,254.54 2,254.54 2,221.55 2,233.60 1,248.0M
2021-11-05 2,269.47 2,284.36 2,256.73 2,257.82 1,639.0M
2021-11-04 2,244.92 2,273.86 2,244.67 2,268.22 1,357.6M
2021-11-03 2,238.64 2,253.93 2,235.59 2,240.50 1,172.8M
2021-11-02 2,248.74 2,260.08 2,217.76 2,238.48 1,506.3M
2021-11-01 2,212.71 2,255.29 2,198.63 2,252.79 1,400.9M
2021-10-29 2,189.67 2,222.27 2,188.28 2,219.76 1,338.8M
2021-10-28 2,163.97 2,201.10 2,162.92 2,186.77 1,469.9M
2021-10-27 2,207.02 2,207.02 2,175.42 2,179.01 1,360.4M
2021-10-26 2,199.65 2,222.61 2,189.08 2,211.20 981.1M
2021-10-25 2,212.61 2,212.61 2,186.36 2,205.46 1,026.5M
2021-10-22 2,193.82 2,218.52 2,190.60 2,209.61 1,007.3M
2021-10-21 2,190.36 2,203.14 2,177.18 2,193.70 920.4M
2021-10-20 2,218.84 2,228.67 2,188.28 2,190.24 986.4M
2021-10-19 2,170.75 2,222.65 2,170.75 2,216.66 991.0M
2021-10-18 2,200.53 2,200.53 2,162.45 2,173.31 1,043.1M
2021-10-15 2,195.02 2,212.34 2,187.26 2,204.20 1,123.8M
2021-10-14 2,216.11 2,223.25 2,199.01 2,200.06 1,017.9M
2021-10-13 2,190.14 2,216.61 2,184.53 2,215.66 1,048.0M
2021-10-12 2,224.51 2,225.28 2,179.38 2,194.96 1,175.9M
2021-10-11 2,225.07 2,255.42 2,214.97 2,227.95 1,163.7M
2021-10-08 2,187.84 2,224.29 2,177.21 2,219.09 1,334.7M
2021-09-30 2,150.93 2,173.06 2,150.93 2,161.63 1,047.6M
2021-09-29 2,139.13 2,165.37 2,116.29 2,148.79 1,231.0M
2021-09-28 2,153.46 2,161.64 2,130.58 2,155.85 1,153.6M
2021-09-27 2,130.50 2,168.90 2,128.98 2,156.41 1,489.8M
2021-09-24 2,124.93 2,151.44 2,118.63 2,131.17 1,363.2M
2021-09-23 2,115.41 2,130.90 2,110.84 2,130.15 1,487.8M
2021-09-22 2,093.80 2,114.33 2,087.93 2,110.31 1,197.7M
2021-09-17 2,115.65 2,135.22 2,107.49 2,133.99 1,273.1M
2021-09-16 2,134.10 2,140.55 2,118.51 2,119.02 1,431.6M
2021-09-15 2,141.67 2,148.70 2,125.72 2,137.93 1,354.6M
2021-09-14 2,178.60 2,180.45 2,146.07 2,152.17 1,354.1M
2021-09-13 2,187.30 2,188.56 2,171.50 2,180.14 1,502.2M
2021-09-10 2,172.80 2,197.36 2,168.69 2,186.90 1,535.8M
2021-09-09 2,184.60 2,184.60 2,157.72 2,175.48 1,604.7M
2021-09-08 2,178.27 2,202.46 2,173.54 2,201.85 1,946.0M
2021-09-07 2,172.41 2,182.11 2,158.02 2,174.53 1,481.9M
2021-09-06 2,113.71 2,178.28 2,109.36 2,173.92 1,594.5M
2021-09-03 2,115.65 2,122.03 2,089.55 2,119.33 1,686.2M
2021-09-02 2,136.29 2,147.63 2,111.65 2,119.45 1,553.6M
2021-09-01 2,086.12 2,144.62 2,065.73 2,130.64 1,696.5M
2021-08-31 2,107.37 2,113.90 2,072.21 2,088.24 1,591.1M
2021-08-30 2,146.15 2,150.71 2,088.62 2,108.02 1,735.1M
2021-08-27 2,138.84 2,165.16 2,126.93 2,138.00 1,249.6M
2021-08-26 2,184.43 2,184.43 2,140.56 2,140.56 1,243.5M
2021-08-25 2,172.95 2,194.10 2,172.95 2,182.71 1,142.1M
2021-08-24 2,174.20 2,188.02 2,166.83 2,185.41 1,077.5M
2021-08-23 2,127.46 2,178.59 2,122.40 2,172.82 1,289.1M
2021-08-20 2,143.54 2,145.06 2,093.24 2,123.17 1,191.4M
2021-08-19 2,159.87 2,177.00 2,148.44 2,152.37 971.3M
2021-08-18 2,161.68 2,177.29 2,138.90 2,165.35 983.1M
2021-08-17 2,206.93 2,216.38 2,154.54 2,161.90 1,120.5M
2021-08-16 2,214.66 2,221.40 2,202.29 2,210.42 1,010.0M
2021-08-13 2,249.94 2,249.94 2,207.44 2,219.29 1,099.0M
2021-08-12 2,272.70 2,273.32 2,240.00 2,253.98 1,142.0M
2021-08-11 2,276.53 2,291.20 2,268.03 2,272.31 1,190.5M
2021-08-10 2,255.82 2,278.21 2,230.78 2,278.21 1,282.6M
2021-08-09 2,181.41 2,265.13 2,178.97 2,258.81 1,358.5M
2021-08-06 2,208.05 2,208.05 2,177.43 2,191.79 1,029.7M
2021-08-05 2,227.71 2,246.07 2,211.58 2,217.22 1,261.6M
2021-08-04 2,210.30 2,236.90 2,194.02 2,236.81 1,368.4M
2021-08-03 2,190.90 2,212.53 2,177.63 2,205.78 1,423.6M
2021-08-02 2,124.77 2,203.93 2,115.17 2,195.05 1,507.2M
2021-07-30 2,152.06 2,152.16 2,109.93 2,141.21 1,427.4M
2021-07-29 2,170.23 2,178.87 2,153.96 2,162.53 1,387.6M
2021-07-28 2,121.12 2,141.71 2,079.28 2,131.77 1,455.6M
2021-07-27 2,225.16 2,227.25 2,135.38 2,135.38 1,636.2M
2021-07-26 2,297.12 2,297.12 2,197.76 2,226.13 1,491.1M
2021-07-23 2,331.74 2,334.33 2,284.94 2,295.70 1,453.2M
2021-07-22 2,350.30 2,363.16 2,330.44 2,336.30 1,408.0M
2021-07-21 2,354.79 2,372.36 2,339.60 2,342.36 1,180.8M
2021-07-20 2,337.85 2,353.34 2,323.45 2,345.96 925.4M
2021-07-19 2,354.93 2,360.95 2,326.23 2,356.78 1,059.5M
2021-07-16 2,380.06 2,380.06 2,357.55 2,359.71 1,110.6M
2021-07-15 2,369.08 2,373.35 2,342.85 2,372.76 1,099.5M
2021-07-14 2,376.04 2,385.69 2,364.34 2,368.02 977.5M
2021-07-13 2,369.53 2,380.70 2,358.75 2,374.87 1,150.8M
2021-07-12 2,366.21 2,382.83 2,337.28 2,370.20 1,232.5M
2021-07-09 2,371.11 2,372.80 2,329.79 2,354.36 1,070.5M
2021-07-08 2,406.81 2,411.74 2,378.92 2,383.98 1,093.7M
2021-07-07 2,379.23 2,415.59 2,370.78 2,406.63 938.3M
2021-07-06 2,393.88 2,394.22 2,358.76 2,387.40 936.2M
2021-07-05 2,395.15 2,405.69 2,373.68 2,390.49 1,078.4M
2021-07-02 2,448.26 2,448.50 2,392.38 2,396.46 956.1M
2021-07-01 2,487.45 2,487.45 2,454.97 2,467.16 777.7M
2021-06-30 2,475.58 2,482.29 2,460.83 2,479.12 788.7M
2021-06-29 2,497.09 2,497.62 2,471.36 2,478.64 955.3M
2021-06-28 2,506.53 2,511.78 2,485.39 2,503.24 1,044.6M
2021-06-25 2,461.25 2,502.61 2,455.27 2,494.92 1,081.1M
2021-06-24 2,439.25 2,463.20 2,432.10 2,460.11 1,037.9M
2021-06-23 2,406.48 2,430.64 2,392.04 2,426.03 1,068.9M
2021-06-22 2,401.89 2,406.23 2,383.43 2,403.53 927.5M
2021-06-21 2,379.76 2,410.73 2,358.50 2,398.69 1,110.7M
2021-06-18 2,391.97 2,406.00 2,371.83 2,385.26 938.6M
2021-06-17 2,385.29 2,406.86 2,378.08 2,391.26 795.4M
2021-06-16 2,442.58 2,443.75 2,389.02 2,389.99 788.8M
2021-06-15 2,447.09 2,448.92 2,403.57 2,441.33 1,022.1M
2021-06-11 2,493.77 2,493.77 2,441.40 2,454.47 1,000.6M
2021-06-10 2,485.15 2,508.48 2,477.82 2,501.69 925.9M
2021-06-09 2,475.57 2,494.35 2,464.34 2,490.95 800.7M
2021-06-08 2,513.90 2,527.39 2,468.41 2,479.78 904.6M
2021-06-07 2,506.22 2,515.79 2,492.50 2,512.38 877.0M
2021-06-04 2,473.44 2,524.76 2,464.21 2,505.32 777.2M
2021-06-03 2,499.39 2,519.18 2,484.60 2,484.89 792.7M
2021-06-02 2,538.48 2,540.75 2,486.87 2,501.75 874.5M
2021-06-01 2,523.56 2,548.32 2,504.80 2,540.72 905.4M
2021-05-31 2,526.88 2,528.88 2,504.10 2,528.88 867.8M
2021-05-28 2,536.70 2,549.35 2,506.44 2,521.65 955.5M
2021-05-27 2,536.43 2,553.88 2,515.88 2,541.81 947.3M
2021-05-26 2,555.97 2,557.43 2,529.47 2,539.20 994.9M
2021-05-25 2,486.29 2,556.74 2,477.87 2,553.34 1,104.3M
2021-05-24 2,455.70 2,484.08 2,443.30 2,484.08 853.6M
2021-05-21 2,470.26 2,484.19 2,443.22 2,454.24 771.2M
2021-05-20 2,436.13 2,470.59 2,431.85 2,463.23 870.6M
2021-05-19 2,443.54 2,454.76 2,426.93 2,435.30 780.4M
2021-05-18 2,443.67 2,450.41 2,428.10 2,449.25 837.9M
2021-05-17 2,385.01 2,459.95 2,385.01 2,441.46 998.9M
2021-05-14 2,357.82 2,382.25 2,333.97 2,379.64 794.3M
2021-05-13 2,360.64 2,374.78 2,344.30 2,354.78 729.8M
2021-05-12 2,372.89 2,389.00 2,362.89 2,384.14 720.9M
2021-05-11 2,370.00 2,385.27 2,340.34 2,383.58 776.5M
2021-05-10 2,388.90 2,403.84 2,365.39 2,381.67 900.6M
2021-05-07 2,441.15 2,451.66 2,392.59 2,392.59 856.7M
2021-05-06 2,449.21 2,464.33 2,411.04 2,430.35 865.9M
2021-04-30 2,478.13 2,483.83 2,448.14 2,462.10 920.4M
2021-04-29 2,460.14 2,484.49 2,453.11 2,478.33 881.7M
2021-04-28 2,441.72 2,462.74 2,436.94 2,461.28 826.0M
2021-04-27 2,436.26 2,448.02 2,416.59 2,445.04 941.6M
2021-04-26 2,452.56 2,473.97 2,440.66 2,445.68 1,145.9M
2021-04-23 2,445.95 2,462.98 2,437.43 2,450.31 1,107.2M
2021-04-22 2,430.35 2,453.09 2,404.31 2,438.37 930.8M
2021-04-21 2,393.43 2,421.07 2,382.01 2,417.86 845.1M
2021-04-20 2,400.78 2,419.19 2,386.35 2,408.23 1,013.2M
2021-04-19 2,336.44 2,407.62 2,336.12 2,406.09 1,252.8M
2021-04-16 2,315.33 2,328.07 2,296.13 2,320.01 811.9M
2021-04-15 2,314.77 2,315.76 2,278.95 2,306.88 811.0M
2021-04-14 2,302.75 2,319.42 2,298.69 2,315.83 749.7M
2021-04-13 2,297.10 2,326.82 2,292.20 2,301.56 879.9M
2021-04-12 2,356.50 2,364.06 2,290.59 2,298.65 1,042.6M
2021-04-09 2,393.86 2,393.86 2,359.92 2,366.05 763.7M
2021-04-08 2,398.43 2,421.27 2,385.08 2,410.50 765.8M
2021-04-07 2,416.45 2,417.94 2,384.56 2,402.74 821.7M
2021-04-06 2,427.10 2,428.57 2,399.35 2,418.27 713.9M
2021-04-02 2,424.44 2,446.41 2,410.27 2,421.11 866.1M
2021-04-01 2,375.32 2,410.95 2,373.60 2,408.13 815.5M
2021-03-31 2,398.52 2,398.52 2,355.43 2,374.12 881.3M
2021-03-30 2,370.81 2,414.26 2,361.89 2,398.05 1,171.6M
2021-03-29 2,382.99 2,397.21 2,354.41 2,375.68 1,366.4M
2021-03-26 2,324.20 2,388.84 2,321.81 2,376.50 1,155.0M
2021-03-25 2,301.85 2,322.63 2,287.89 2,309.00 918.0M
2021-03-24 2,343.90 2,358.62 2,302.16 2,309.03 993.3M
2021-03-23 2,385.60 2,392.23 2,333.82 2,352.67 999.0M
2021-03-22 2,356.19 2,383.58 2,337.24 2,383.06 1,210.3M
2021-03-19 2,405.59 2,419.41 2,346.71 2,361.64 1,151.6M
2021-03-18 2,426.13 2,442.70 2,408.84 2,442.70 984.7M
2021-03-17 2,387.01 2,429.26 2,360.57 2,416.01 923.7M
2021-03-16 2,378.92 2,399.53 2,361.20 2,392.98 1,118.8M
2021-03-15 2,407.24 2,412.77 2,352.56 2,375.44 1,168.1M
2021-03-12 2,463.61 2,463.64 2,409.52 2,436.08 1,187.1M
2021-03-11 2,423.61 2,466.34 2,407.06 2,446.85 1,399.9M
2021-03-10 2,438.98 2,457.08 2,397.07 2,419.48 1,022.2M
2021-03-09 2,458.28 2,462.54 2,354.49 2,395.81 1,309.7M
2021-03-08 2,578.58 2,605.19 2,461.77 2,462.91 1,290.9M
2021-03-05 2,511.42 2,584.47 2,504.45 2,558.19 1,098.0M
2021-03-04 2,618.57 2,618.57 2,543.95 2,556.36 1,217.6M
2021-03-03 2,597.82 2,643.19 2,573.25 2,642.98 1,155.2M
2021-03-02 2,642.96 2,662.75 2,586.30 2,614.11 1,412.2M
2021-03-01 2,598.75 2,627.75 2,586.13 2,625.39 1,107.0M
2021-02-26 2,553.14 2,595.62 2,531.22 2,565.73 1,093.5M
2021-02-25 2,631.53 2,648.39 2,604.43 2,612.89 1,157.1M
2021-02-24 2,680.47 2,685.12 2,571.93 2,605.49 1,218.4M
2021-02-23 2,671.39 2,700.96 2,660.57 2,670.79 1,200.4M
2021-02-22 2,797.96 2,798.97 2,683.30 2,685.68 1,469.9M
2021-02-19 2,799.88 2,810.76 2,747.53 2,805.10 1,151.6M
2021-02-18 2,920.74 2,935.06 2,798.58 2,814.12 1,291.4M
2021-02-10 2,808.93 2,866.66 2,795.04 2,860.78 1,023.2M
2021-02-09 2,724.49 2,785.62 2,721.96 2,781.75 1,036.8M
2021-02-08 2,692.05 2,728.08 2,671.39 2,719.12 1,200.7M
2021-02-05 2,693.96 2,728.32 2,687.94 2,692.23 1,266.7M
2021-02-04 2,685.09 2,723.65 2,654.93 2,687.00 1,305.3M
2021-02-03 2,750.76 2,768.47 2,690.83 2,695.04 1,247.5M
2021-02-02 2,713.17 2,749.32 2,695.39 2,747.92 1,088.1M
2021-02-01 2,666.14 2,715.36 2,642.84 2,709.89 1,070.8M
2021-01-29 2,662.70 2,687.98 2,625.37 2,658.08 1,191.3M
2021-01-28 2,711.03 2,711.37 2,636.22 2,646.72 1,224.8M
2021-01-27 2,698.93 2,749.78 2,673.45 2,747.04 1,195.2M
2021-01-26 2,754.98 2,761.12 2,702.05 2,706.20 1,304.6M
2021-01-25 2,714.55 2,801.55 2,696.21 2,765.92 1,534.8M
2021-01-22 2,711.81 2,741.57 2,693.31 2,741.35 1,378.0M
2021-01-21 2,655.40 2,723.53 2,655.40 2,703.34 1,249.7M
2021-01-20 2,622.96 2,653.64 2,604.84 2,652.70 1,056.2M
2021-01-19 2,683.26 2,688.78 2,619.17 2,629.32 1,293.1M
2021-01-18 2,617.14 2,691.42 2,605.14 2,672.41 1,279.8M
2021-01-15 2,616.22 2,642.85 2,586.85 2,616.78 1,180.6M
2021-01-14 2,681.17 2,681.17 2,618.71 2,621.25 1,298.9M
2021-01-13 2,726.95 2,743.99 2,674.54 2,692.54 1,350.5M
2021-01-12 2,671.89 2,725.15 2,669.25 2,724.69 1,351.4M
2021-01-11 2,688.48 2,735.28 2,656.03 2,678.77 1,665.6M
2021-01-08 2,704.35 2,735.17 2,659.93 2,681.82 1,569.6M
2021-01-07 2,640.83 2,686.75 2,633.67 2,686.75 1,543.1M
2021-01-06 2,632.87 2,652.56 2,615.21 2,638.81 1,453.2M
2021-01-05 2,526.27 2,625.58 2,516.67 2,625.58 1,603.9M
2021-01-04 2,495.20 2,543.95 2,488.13 2,537.59 1,429.5M