SZSE SME High Beta

SZSHBI
🏛️ china →
1,510.20
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
2023-12-29 976.84 997.01 976.31 995.14 2,686.7M
2023-12-28 946.40 982.89 943.74 978.19 2,839.2M
2023-12-27 945.22 950.91 940.89 948.26 1,935.9M
2023-12-26 959.85 959.85 938.81 943.98 2,170.1M
2023-12-25 952.33 961.73 952.33 960.56 2,297.5M
2023-12-22 967.03 975.06 954.76 957.88 2,648.4M
2023-12-21 951.86 971.94 948.20 968.13 2,424.5M
2023-12-20 976.72 977.61 957.03 957.03 2,260.0M
2023-12-19 967.37 980.60 962.57 974.35 1,932.7M
2023-12-18 983.47 984.72 966.75 968.63 2,142.5M
2023-12-15 990.26 998.80 984.23 986.76 2,253.9M
2023-12-14 999.10 1,007.20 986.47 986.89 1,795.1M
2023-12-13 1,005.74 1,005.74 993.08 993.11 1,826.7M
2023-12-12 1,008.97 1,012.93 1,003.36 1,008.00 2,045.6M
2023-12-11 992.84 1,010.42 982.88 1,009.81 2,516.2M
2023-12-08 1,000.31 1,006.15 996.59 998.41 2,150.6M
2023-12-07 996.06 1,002.38 989.03 996.82 1,901.6M
2023-12-06 986.52 1,004.95 986.21 998.22 2,155.7M
2023-12-05 1,006.80 1,008.46 988.64 988.64 1,990.8M
2023-12-04 1,015.35 1,017.61 1,009.47 1,010.56 1,929.7M
2023-12-01 1,012.25 1,018.96 1,003.74 1,015.39 1,897.0M
2023-11-30 1,024.19 1,024.74 1,005.98 1,013.36 1,718.6M
2023-11-29 1,029.97 1,035.38 1,025.14 1,026.43 1,970.9M
2023-11-28 1,020.36 1,029.31 1,015.69 1,028.90 1,567.0M
2023-11-27 1,019.34 1,024.96 1,012.90 1,021.04 1,707.9M
2023-11-24 1,041.09 1,041.09 1,019.73 1,022.37 1,718.9M
2023-11-23 1,024.30 1,042.23 1,021.70 1,041.38 1,810.8M
2023-11-22 1,041.53 1,046.10 1,025.72 1,025.72 2,021.0M
2023-11-21 1,058.74 1,060.68 1,044.03 1,045.63 2,133.1M
2023-11-20 1,055.10 1,060.39 1,044.71 1,058.12 2,067.7M
2023-11-17 1,039.68 1,053.46 1,038.85 1,053.46 1,780.9M
2023-11-16 1,056.13 1,056.13 1,043.07 1,043.07 1,814.0M
2023-11-15 1,057.36 1,063.65 1,054.65 1,060.23 2,427.5M
2023-11-14 1,043.77 1,049.24 1,040.44 1,046.01 1,827.9M
2023-11-13 1,040.32 1,045.30 1,036.86 1,043.20 1,998.8M
2023-11-10 1,036.55 1,038.57 1,030.57 1,036.39 1,850.9M
2023-11-09 1,046.12 1,050.11 1,037.73 1,040.58 2,093.2M
2023-11-08 1,050.95 1,053.98 1,039.92 1,047.65 2,283.9M
2023-11-07 1,047.18 1,054.40 1,043.10 1,051.65 2,636.0M
2023-11-06 1,027.34 1,050.84 1,027.34 1,049.23 2,949.0M
2023-11-03 1,002.60 1,023.30 1,002.60 1,020.62 2,107.8M
2023-11-02 1,015.76 1,019.85 999.11 999.29 1,760.1M
2023-11-01 1,015.35 1,020.00 1,009.02 1,014.63 1,863.0M
2023-10-31 1,025.28 1,026.09 1,009.47 1,016.22 2,396.7M
2023-10-30 1,003.39 1,029.81 1,003.07 1,027.22 2,861.2M
2023-10-27 978.54 1,009.37 973.83 1,005.58 2,764.5M
2023-10-26 967.84 982.34 958.06 981.85 2,430.7M
2023-10-25 973.87 988.03 973.14 974.94 2,348.7M
2023-10-24 965.61 977.34 957.21 968.76 2,429.9M
2023-10-23 985.48 985.65 959.15 963.64 2,382.1M
2023-10-20 991.70 1,001.05 986.35 987.87 2,358.4M
2023-10-19 1,003.66 1,011.94 996.72 996.83 2,085.6M
2023-10-18 1,022.01 1,022.01 1,008.32 1,008.83 1,942.8M
2023-10-17 1,031.17 1,031.87 1,020.71 1,026.47 1,836.4M
2023-10-16 1,049.30 1,049.30 1,025.29 1,030.19 2,146.3M
2023-10-13 1,049.21 1,051.34 1,044.59 1,048.62 2,326.4M
2023-10-12 1,042.51 1,055.03 1,039.53 1,053.78 2,792.6M
2023-10-11 1,033.83 1,044.32 1,029.53 1,038.06 2,328.8M
2023-10-10 1,036.35 1,040.27 1,029.90 1,031.85 1,875.4M
2023-10-09 1,026.94 1,037.87 1,023.80 1,034.42 2,012.4M
2023-09-28 1,016.66 1,027.67 1,016.66 1,024.85 1,796.6M
2023-09-27 1,007.40 1,025.16 1,007.07 1,014.46 1,801.4M
2023-09-26 1,018.16 1,018.48 1,009.13 1,009.22 1,508.9M
2023-09-25 1,025.99 1,028.20 1,015.65 1,019.25 1,600.7M
2023-09-22 998.50 1,024.49 998.09 1,023.93 1,667.8M
2023-09-21 1,003.33 1,010.83 997.13 999.45 1,172.8M
2023-09-20 1,013.87 1,019.54 1,006.29 1,006.29 1,159.0M
2023-09-19 1,028.36 1,028.36 1,012.74 1,016.73 1,392.3M
2023-09-18 1,016.81 1,042.66 1,013.47 1,031.57 1,558.4M
2023-09-15 1,027.72 1,031.72 1,016.65 1,020.83 1,355.8M
2023-09-14 1,035.33 1,035.48 1,019.38 1,024.16 1,187.6M
2023-09-13 1,053.91 1,054.41 1,029.11 1,036.12 1,565.5M
2023-09-12 1,054.58 1,062.94 1,050.13 1,059.02 1,548.9M
2023-09-11 1,043.92 1,057.98 1,034.65 1,051.63 1,669.0M
2023-09-08 1,036.93 1,046.08 1,033.28 1,040.50 1,296.7M
2023-09-07 1,064.26 1,064.26 1,040.12 1,040.12 1,687.0M
2023-09-06 1,059.56 1,068.88 1,055.17 1,066.92 1,520.2M
2023-09-05 1,066.07 1,073.58 1,061.16 1,063.77 1,706.3M
2023-09-04 1,056.61 1,067.37 1,049.67 1,067.37 1,896.6M
2023-09-01 1,052.29 1,057.48 1,047.44 1,052.02 1,250.5M
2023-08-31 1,056.81 1,058.31 1,047.91 1,051.71 1,596.5M
2023-08-30 1,051.17 1,067.30 1,051.07 1,058.62 2,070.7M
2023-08-29 1,005.51 1,049.43 1,004.65 1,046.67 2,186.1M
2023-08-28 1,053.37 1,053.37 1,005.26 1,007.89 2,147.8M
2023-08-25 1,016.47 1,016.47 993.57 998.14 1,613.1M
2023-08-24 1,024.47 1,036.03 1,013.49 1,022.72 1,596.3M
2023-08-23 1,045.16 1,045.17 1,020.74 1,020.76 1,567.6M
2023-08-22 1,047.78 1,053.80 1,024.59 1,048.07 1,801.0M
2023-08-21 1,052.99 1,061.66 1,042.36 1,042.36 1,274.1M
2023-08-18 1,076.28 1,079.65 1,054.67 1,054.67 1,291.8M
2023-08-17 1,062.15 1,078.42 1,052.75 1,076.61 1,388.0M
2023-08-16 1,080.06 1,083.37 1,065.86 1,066.07 1,341.9M
2023-08-15 1,098.09 1,100.91 1,075.01 1,083.66 1,403.2M
2023-08-14 1,089.07 1,097.11 1,077.29 1,096.45 1,508.6M
2023-08-11 1,123.54 1,123.60 1,097.73 1,097.73 1,367.9M
2023-08-10 1,122.03 1,128.44 1,116.93 1,122.52 1,107.1M
2023-08-09 1,135.02 1,135.02 1,122.25 1,123.79 1,316.3M
2023-08-08 1,145.32 1,148.91 1,135.86 1,138.86 1,369.5M
2023-08-07 1,148.20 1,152.84 1,143.43 1,146.26 1,669.9M
2023-08-04 1,139.35 1,153.08 1,138.68 1,149.75 2,044.3M
2023-08-03 1,133.77 1,142.16 1,130.85 1,137.10 1,584.9M
2023-08-02 1,137.23 1,141.62 1,135.39 1,139.25 1,656.2M
2023-08-01 1,139.21 1,140.26 1,131.77 1,137.89 1,861.9M
2023-07-31 1,128.52 1,148.80 1,128.52 1,139.80 2,243.4M
2023-07-28 1,114.98 1,128.54 1,107.13 1,126.52 1,790.8M
2023-07-27 1,131.73 1,136.56 1,115.74 1,117.47 1,848.3M
2023-07-26 1,142.16 1,142.16 1,124.22 1,126.78 1,834.2M
2023-07-25 1,130.75 1,143.70 1,128.68 1,143.55 2,208.3M
2023-07-24 1,123.69 1,133.11 1,116.98 1,119.36 1,673.4M
2023-07-21 1,131.28 1,136.80 1,121.76 1,125.01 1,760.1M
2023-07-20 1,155.90 1,159.27 1,133.17 1,134.09 2,098.4M
2023-07-19 1,160.88 1,164.31 1,147.94 1,154.93 1,734.8M
2023-07-18 1,160.93 1,169.39 1,156.47 1,163.08 2,277.7M
2023-07-17 1,163.87 1,165.10 1,154.00 1,159.41 2,144.7M
2023-07-14 1,174.09 1,176.17 1,167.61 1,168.72 2,800.9M
2023-07-13 1,165.59 1,176.24 1,165.11 1,174.66 2,715.4M
2023-07-12 1,179.45 1,183.25 1,160.69 1,162.10 2,651.4M
2023-07-11 1,163.87 1,179.79 1,161.12 1,179.79 2,132.2M
2023-07-10 1,167.01 1,173.47 1,160.01 1,164.52 2,220.1M
2023-07-07 1,177.25 1,177.39 1,156.43 1,162.45 2,201.7M
2023-07-06 1,177.12 1,189.29 1,171.80 1,179.99 2,454.1M
2023-07-05 1,196.12 1,196.12 1,179.04 1,181.19 2,538.8M
2023-07-04 1,182.71 1,200.11 1,179.24 1,195.67 2,945.9M
2023-07-03 1,182.98 1,195.30 1,178.20 1,182.17 3,315.8M
2023-06-30 1,151.04 1,178.88 1,149.48 1,177.50 2,893.2M
2023-06-29 1,140.87 1,159.35 1,140.01 1,154.65 2,729.2M
2023-06-28 1,149.48 1,149.48 1,120.69 1,141.83 2,310.4M
2023-06-27 1,139.76 1,152.34 1,137.10 1,150.16 2,143.9M
2023-06-26 1,153.46 1,162.94 1,136.24 1,138.82 2,788.7M
2023-06-21 1,186.21 1,191.99 1,162.97 1,162.99 2,840.5M
2023-06-20 1,175.16 1,189.61 1,172.79 1,185.82 3,059.7M
2023-06-19 1,168.08 1,178.33 1,167.83 1,176.05 2,998.3M
2023-06-16 1,155.57 1,168.76 1,151.03 1,167.83 2,933.6M
2023-06-15 1,132.93 1,154.50 1,131.49 1,154.50 2,961.2M
2023-06-14 1,133.93 1,135.92 1,128.14 1,132.54 2,695.5M
2023-06-13 1,125.66 1,134.52 1,123.83 1,133.71 2,689.0M
2023-06-12 1,102.41 1,129.42 1,102.01 1,125.09 3,131.0M
2023-06-09 1,089.52 1,102.02 1,088.75 1,101.07 2,128.5M
2023-06-08 1,097.20 1,098.78 1,084.46 1,088.80 1,802.6M
2023-06-07 1,105.79 1,106.93 1,094.59 1,098.04 1,630.2M
2023-06-06 1,130.05 1,130.05 1,102.72 1,105.09 2,115.0M
2023-06-05 1,135.09 1,135.68 1,126.62 1,130.76 1,836.9M
2023-06-02 1,117.93 1,137.42 1,117.93 1,133.20 2,176.1M
2023-06-01 1,109.33 1,124.93 1,105.29 1,115.90 2,279.3M
2023-05-31 1,112.03 1,115.00 1,105.00 1,112.22 1,989.0M
2023-05-30 1,102.73 1,113.10 1,095.44 1,113.10 2,088.0M
2023-05-29 1,122.60 1,125.50 1,103.46 1,106.25 2,194.5M
2023-05-26 1,121.44 1,121.93 1,105.44 1,120.17 1,833.4M
2023-05-25 1,119.23 1,130.07 1,110.01 1,122.88 1,818.3M
2023-05-24 1,118.04 1,133.01 1,113.85 1,121.40 1,672.6M
2023-05-23 1,130.87 1,137.43 1,121.97 1,121.97 1,533.5M
2023-05-22 1,129.24 1,134.73 1,124.55 1,131.22 1,635.5M
2023-05-19 1,128.82 1,136.30 1,124.24 1,132.69 1,819.6M
2023-05-18 1,127.66 1,133.08 1,122.65 1,129.01 1,943.4M
2023-05-17 1,119.61 1,128.02 1,118.89 1,125.72 1,718.1M
2023-05-16 1,132.38 1,132.38 1,117.19 1,121.11 2,321.3M
2023-05-15 1,103.65 1,129.49 1,103.65 1,129.49 2,444.3M
2023-05-12 1,122.73 1,129.54 1,102.17 1,102.29 2,015.2M
2023-05-11 1,121.79 1,131.27 1,117.26 1,124.42 2,172.5M
2023-05-10 1,102.50 1,125.17 1,098.73 1,119.36 2,197.8M
2023-05-09 1,119.85 1,121.14 1,103.41 1,104.06 2,329.0M
2023-05-08 1,117.44 1,123.99 1,116.15 1,121.73 2,264.7M
2023-05-05 1,131.01 1,131.04 1,110.92 1,115.52 2,660.8M
2023-05-04 1,134.72 1,144.14 1,128.38 1,134.48 2,837.6M
2023-04-28 1,127.49 1,141.08 1,127.49 1,137.06 2,495.7M
2023-04-27 1,129.11 1,139.16 1,124.70 1,130.61 2,403.8M
2023-04-26 1,107.79 1,137.19 1,107.67 1,130.11 2,635.5M
2023-04-25 1,141.41 1,143.54 1,099.34 1,113.13 2,954.5M
2023-04-24 1,153.84 1,155.60 1,138.28 1,143.72 2,521.9M
2023-04-21 1,192.73 1,197.64 1,155.11 1,155.59 2,666.7M
2023-04-20 1,200.57 1,200.57 1,184.55 1,192.52 2,317.5M
2023-04-19 1,203.89 1,208.85 1,200.42 1,203.40 2,370.3M
2023-04-18 1,205.51 1,210.76 1,201.67 1,207.65 2,385.2M
2023-04-17 1,207.57 1,217.46 1,206.27 1,208.68 2,295.5M
2023-04-14 1,193.89 1,209.23 1,193.89 1,206.87 2,466.3M
2023-04-13 1,209.14 1,209.61 1,191.34 1,192.32 2,359.0M
2023-04-12 1,206.20 1,211.84 1,203.67 1,210.97 2,447.1M
2023-04-11 1,205.62 1,207.44 1,200.41 1,206.59 2,416.0M
2023-04-10 1,212.45 1,220.30 1,204.38 1,207.13 2,490.3M
2023-04-07 1,204.69 1,211.55 1,202.27 1,211.26 2,106.5M
2023-04-06 1,190.53 1,204.60 1,188.21 1,203.50 2,633.0M
2023-04-04 1,211.38 1,211.38 1,189.01 1,195.73 2,780.6M
2023-04-03 1,200.78 1,214.84 1,200.69 1,213.74 2,709.9M
2023-03-31 1,195.78 1,203.22 1,194.49 1,200.46 1,904.4M
2023-03-30 1,193.68 1,197.19 1,186.85 1,197.19 1,839.9M
2023-03-29 1,191.23 1,199.71 1,191.23 1,194.86 2,176.7M
2023-03-28 1,205.64 1,205.69 1,189.47 1,190.94 2,265.9M
2023-03-27 1,200.31 1,209.11 1,198.12 1,206.23 2,610.2M
2023-03-24 1,190.28 1,199.30 1,187.54 1,198.91 2,506.7M
2023-03-23 1,180.64 1,189.94 1,178.92 1,189.00 2,271.6M
2023-03-22 1,181.50 1,187.58 1,177.47 1,183.55 2,253.8M
2023-03-21 1,153.33 1,176.56 1,151.80 1,176.40 2,001.0M
2023-03-20 1,143.48 1,157.35 1,135.44 1,151.62 2,335.9M
2023-03-17 1,145.33 1,153.92 1,139.50 1,142.22 1,815.3M
2023-03-16 1,159.77 1,163.16 1,135.39 1,137.67 1,663.1M
2023-03-15 1,169.70 1,184.17 1,165.85 1,166.55 1,609.7M
2023-03-14 1,178.15 1,178.15 1,142.56 1,163.73 1,773.1M
2023-03-13 1,175.69 1,183.34 1,166.51 1,179.63 1,702.6M
2023-03-10 1,193.72 1,196.40 1,180.10 1,180.46 1,514.4M
2023-03-09 1,205.54 1,209.21 1,198.29 1,201.39 1,360.0M
2023-03-08 1,193.59 1,206.53 1,193.08 1,204.16 1,347.6M
2023-03-07 1,223.78 1,223.78 1,197.57 1,197.57 1,830.1M
2023-03-06 1,221.15 1,226.85 1,207.03 1,224.92 2,137.0M
2023-03-03 1,223.93 1,228.82 1,213.01 1,220.50 1,606.1M
2023-03-02 1,238.14 1,238.46 1,222.03 1,223.47 1,916.1M
2023-03-01 1,231.42 1,237.06 1,225.09 1,236.48 1,767.2M
2023-02-28 1,227.35 1,233.74 1,217.85 1,231.61 1,835.1M
2023-02-27 1,225.87 1,234.10 1,220.24 1,224.73 1,663.5M
2023-02-24 1,244.18 1,244.22 1,225.71 1,230.14 1,506.1M
2023-02-23 1,241.94 1,248.20 1,235.08 1,242.28 1,698.4M
2023-02-22 1,238.82 1,246.96 1,236.83 1,242.47 1,539.4M
2023-02-21 1,239.89 1,251.78 1,236.00 1,245.36 1,893.6M
2023-02-20 1,221.65 1,239.09 1,212.34 1,238.77 1,996.7M
2023-02-17 1,243.65 1,247.65 1,224.11 1,224.28 2,086.7M
2023-02-16 1,273.14 1,274.61 1,234.17 1,242.90 2,844.2M
2023-02-15 1,273.06 1,278.77 1,269.89 1,273.68 2,015.9M
2023-02-14 1,276.88 1,277.69 1,267.71 1,272.85 1,940.5M
2023-02-13 1,264.23 1,275.48 1,262.79 1,275.43 2,296.6M
2023-02-10 1,278.01 1,279.74 1,259.24 1,266.74 2,201.7M
2023-02-09 1,254.45 1,280.34 1,250.45 1,280.34 2,222.0M
2023-02-08 1,263.77 1,269.47 1,257.69 1,258.48 1,967.4M
2023-02-07 1,261.43 1,266.13 1,254.50 1,263.61 2,100.6M
2023-02-06 1,267.07 1,268.15 1,251.60 1,259.15 2,243.3M
2023-02-03 1,275.30 1,276.77 1,250.41 1,272.43 2,239.4M
2023-02-02 1,283.25 1,286.46 1,274.55 1,277.77 2,393.8M
2023-02-01 1,263.72 1,282.28 1,263.29 1,282.28 2,699.6M
2023-01-31 1,251.88 1,263.66 1,250.89 1,261.27 2,405.4M
2023-01-30 1,255.51 1,266.70 1,254.94 1,256.10 3,189.1M
2023-01-20 1,220.85 1,232.91 1,220.07 1,231.38 2,098.9M
2023-01-19 1,208.93 1,215.86 1,201.49 1,215.78 1,664.6M
2023-01-18 1,210.96 1,216.64 1,205.83 1,209.59 1,681.9M
2023-01-17 1,200.94 1,211.82 1,200.27 1,208.61 2,073.0M
2023-01-16 1,187.99 1,206.30 1,183.72 1,198.63 2,397.6M
2023-01-13 1,193.63 1,196.09 1,178.41 1,186.68 1,616.2M
2023-01-12 1,185.26 1,197.88 1,184.55 1,189.08 1,686.3M
2023-01-11 1,193.14 1,198.54 1,180.01 1,181.00 1,778.0M
2023-01-10 1,190.49 1,196.15 1,183.13 1,193.55 2,018.4M
2023-01-09 1,183.45 1,198.67 1,182.18 1,187.67 2,333.6M
2023-01-06 1,159.62 1,184.63 1,159.13 1,176.72 2,918.9M
2023-01-05 1,135.03 1,164.47 1,135.03 1,160.41 2,734.4M
2023-01-04 1,146.54 1,148.63 1,126.95 1,133.48 1,949.9M
2023-01-03 1,121.40 1,150.63 1,114.48 1,147.99 1,975.9M