SSE State-owned Enterprises 100 (SSESOE100)

SSESOE100
🏛️ Chine →
1,177.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1,060.77 1,065.43 1,058.83 1,061.10 4,096.6M
2022-12-29 1,059.31 1,059.86 1,051.30 1,056.77 4,207.1M
2022-12-28 1,064.04 1,068.24 1,061.34 1,064.54 4,479.6M
2022-12-27 1,060.06 1,067.55 1,058.22 1,065.56 4,254.2M
2022-12-26 1,058.46 1,060.60 1,052.36 1,053.98 3,798.5M
2022-12-23 1,052.07 1,063.45 1,051.51 1,057.83 3,411.2M
2022-12-22 1,064.08 1,070.03 1,054.14 1,058.14 4,183.8M
2022-12-21 1,055.57 1,059.91 1,053.28 1,055.58 3,158.0M
2022-12-20 1,063.71 1,066.70 1,046.21 1,051.93 4,314.2M
2022-12-19 1,087.12 1,090.81 1,062.94 1,067.31 5,781.7M
2022-12-16 1,075.89 1,088.65 1,075.89 1,087.30 4,972.4M
2022-12-15 1,088.11 1,090.25 1,077.58 1,080.30 4,542.7M
2022-12-14 1,083.83 1,091.72 1,079.80 1,087.25 5,304.3M
2022-12-13 1,080.44 1,088.84 1,080.26 1,084.20 5,523.5M
2022-12-12 1,088.73 1,091.48 1,079.63 1,080.79 6,954.9M
2022-12-09 1,086.34 1,097.05 1,079.49 1,094.78 8,114.5M
2022-12-08 1,083.58 1,089.18 1,080.83 1,085.48 5,986.7M
2022-12-07 1,090.60 1,097.87 1,080.98 1,084.75 8,030.2M
2022-12-06 1,085.27 1,099.68 1,083.64 1,093.29 8,917.0M
2022-12-05 1,071.86 1,092.71 1,070.53 1,091.12 12,354.0M
2022-12-02 1,064.61 1,065.50 1,056.66 1,059.02 5,979.2M
2022-12-01 1,079.64 1,084.74 1,065.36 1,065.59 8,937.4M
2022-11-30 1,057.75 1,069.14 1,057.16 1,062.32 8,333.4M
2022-11-29 1,037.87 1,064.60 1,037.87 1,063.04 9,703.5M
2022-11-28 1,021.61 1,028.97 1,010.82 1,028.10 7,058.8M
2022-11-25 1,023.36 1,043.19 1,022.49 1,039.16 8,851.3M
2022-11-24 1,033.63 1,037.57 1,022.81 1,023.81 5,734.3M
2022-11-23 1,024.09 1,038.53 1,023.25 1,029.81 9,294.4M
2022-11-22 1,011.78 1,033.75 1,011.54 1,025.62 8,883.9M
2022-11-21 1,012.95 1,012.95 1,002.29 1,011.01 4,266.8M
2022-11-18 1,028.64 1,030.28 1,020.03 1,021.52 5,134.8M
2022-11-17 1,030.29 1,031.36 1,020.16 1,027.99 4,891.8M
2022-11-16 1,037.37 1,041.30 1,032.63 1,033.97 5,325.7M
2022-11-15 1,021.65 1,041.98 1,018.32 1,038.70 6,770.8M
2022-11-14 1,030.58 1,040.57 1,020.98 1,023.20 8,369.0M
2022-11-11 1,015.62 1,030.06 1,004.67 1,021.26 10,011.3M
2022-11-10 985.78 995.42 981.49 992.55 5,678.8M
2022-11-09 998.21 1,002.79 990.95 991.90 4,475.3M
2022-11-08 1,000.59 1,003.64 991.62 997.25 4,765.6M
2022-11-07 993.84 1,005.85 993.23 1,000.97 6,589.4M
2022-11-04 970.15 1,003.83 970.15 998.44 7,125.5M
2022-11-03 972.80 976.43 967.34 971.97 5,298.8M
2022-11-02 968.58 985.72 965.18 980.41 6,604.5M
2022-11-01 944.75 972.29 944.46 972.29 7,563.2M
2022-10-31 947.41 953.92 939.47 942.51 6,715.3M
2022-10-28 968.09 972.58 954.46 956.12 5,643.6M
2022-10-27 981.98 988.49 972.70 973.80 5,346.7M
2022-10-26 982.27 992.43 976.25 979.20 5,731.7M
2022-10-25 980.02 992.23 974.76 981.89 5,188.3M
2022-10-24 1,007.57 1,015.73 980.16 982.12 6,765.1M
2022-10-21 1,015.80 1,020.33 1,007.84 1,012.05 5,285.7M
2022-10-20 1,009.73 1,024.16 1,008.76 1,013.73 3,954.2M
2022-10-19 1,028.34 1,032.30 1,015.62 1,015.62 3,612.6M
2022-10-18 1,038.68 1,041.49 1,028.66 1,030.54 3,748.7M
2022-10-17 1,029.51 1,036.01 1,024.30 1,034.83 4,490.7M
2022-10-14 1,026.40 1,039.15 1,025.87 1,034.36 5,078.5M
2022-10-13 1,025.78 1,028.48 1,017.74 1,020.68 4,677.4M
2022-10-12 1,025.66 1,033.53 1,009.29 1,033.42 4,798.3M
2022-10-11 1,030.10 1,031.25 1,021.74 1,026.99 4,300.0M
2022-10-10 1,045.47 1,045.47 1,026.50 1,028.00 5,461.0M
2022-09-30 1,044.22 1,051.27 1,042.12 1,045.22 3,965.8M
2022-09-29 1,053.93 1,056.81 1,036.41 1,041.41 4,287.8M
2022-09-28 1,054.66 1,055.43 1,045.37 1,046.27 4,374.4M
2022-09-27 1,048.69 1,058.17 1,042.68 1,057.47 4,463.0M
2022-09-26 1,054.67 1,063.38 1,046.78 1,047.73 5,840.1M
2022-09-23 1,059.59 1,069.16 1,056.60 1,061.34 5,175.1M
2022-09-22 1,059.18 1,064.19 1,057.04 1,061.61 4,219.7M
2022-09-21 1,065.76 1,071.11 1,058.67 1,065.51 4,235.5M
2022-09-20 1,074.45 1,075.53 1,065.55 1,068.21 4,241.3M
2022-09-19 1,069.55 1,077.32 1,066.80 1,071.18 4,918.1M
2022-09-16 1,094.80 1,096.10 1,069.70 1,069.70 7,447.3M
2022-09-15 1,100.38 1,107.78 1,091.80 1,098.65 6,408.5M
2022-09-14 1,095.77 1,103.75 1,094.01 1,096.85 4,786.5M
2022-09-13 1,107.62 1,113.78 1,101.86 1,107.98 6,137.5M
2022-09-09 1,089.53 1,106.25 1,087.33 1,103.91 6,753.9M
2022-09-08 1,086.92 1,092.31 1,085.11 1,087.00 5,672.8M
2022-09-07 1,085.67 1,087.65 1,083.33 1,086.46 5,759.7M
2022-09-06 1,082.91 1,091.03 1,082.73 1,090.14 5,912.1M
2022-09-05 1,073.83 1,080.29 1,067.41 1,080.29 4,616.4M
2022-09-02 1,083.84 1,085.63 1,071.68 1,075.81 4,252.8M
2022-09-01 1,089.40 1,093.59 1,082.45 1,082.86 4,676.1M
2022-08-31 1,081.23 1,101.18 1,081.05 1,093.66 6,871.3M
2022-08-30 1,086.67 1,090.26 1,077.85 1,085.32 4,741.4M
2022-08-29 1,081.87 1,087.58 1,078.79 1,087.29 4,631.3M
2022-08-26 1,095.88 1,098.49 1,091.34 1,092.36 4,833.2M
2022-08-25 1,077.72 1,096.09 1,076.90 1,094.47 5,890.5M
2022-08-24 1,087.41 1,093.64 1,074.55 1,075.02 5,749.2M
2022-08-23 1,091.75 1,093.32 1,082.19 1,086.93 4,486.1M
2022-08-22 1,082.77 1,095.23 1,082.67 1,092.60 4,970.5M
2022-08-19 1,084.22 1,091.60 1,084.11 1,086.00 4,851.5M
2022-08-18 1,093.52 1,096.08 1,083.57 1,085.58 4,097.6M
2022-08-17 1,092.15 1,098.63 1,083.37 1,097.04 5,332.4M
2022-08-16 1,094.59 1,098.07 1,088.87 1,090.26 4,232.2M
2022-08-15 1,095.45 1,102.90 1,091.70 1,093.80 4,895.1M
2022-08-12 1,093.25 1,101.38 1,092.45 1,099.54 5,338.2M
2022-08-11 1,079.77 1,096.31 1,077.45 1,096.12 5,960.3M
2022-08-10 1,080.81 1,085.98 1,071.04 1,074.97 4,126.7M
2022-08-09 1,080.13 1,083.67 1,078.14 1,081.83 3,949.4M
2022-08-08 1,075.84 1,083.20 1,075.10 1,080.13 4,105.7M
2022-08-05 1,071.71 1,082.02 1,066.79 1,081.22 4,895.2M
2022-08-04 1,065.51 1,070.38 1,061.76 1,069.97 4,584.7M
2022-08-03 1,066.67 1,074.50 1,059.43 1,060.45 5,733.4M
2022-08-02 1,077.10 1,077.10 1,056.95 1,066.04 7,295.8M
2022-08-01 1,086.77 1,088.74 1,079.06 1,085.53 5,125.4M
2022-07-29 1,100.74 1,107.16 1,086.56 1,089.09 5,791.5M
2022-07-28 1,104.87 1,111.43 1,100.91 1,101.40 4,789.7M
2022-07-27 1,105.85 1,105.89 1,099.30 1,100.85 3,834.6M
2022-07-26 1,100.17 1,110.36 1,100.17 1,107.94 4,314.3M
2022-07-25 1,099.80 1,101.88 1,096.53 1,098.91 4,134.8M
2022-07-22 1,099.19 1,106.99 1,093.25 1,100.34 4,975.9M
2022-07-21 1,108.85 1,108.85 1,096.88 1,096.88 5,666.5M
2022-07-20 1,114.28 1,116.30 1,110.72 1,113.47 4,715.7M
2022-07-19 1,109.08 1,111.88 1,100.38 1,109.60 5,419.9M
2022-07-18 1,095.35 1,110.25 1,093.08 1,109.33 6,226.5M
2022-07-15 1,105.50 1,116.76 1,091.95 1,091.95 7,970.8M
2022-07-14 1,120.91 1,120.91 1,109.71 1,114.78 7,995.0M
2022-07-13 1,129.47 1,130.48 1,120.78 1,124.65 7,454.7M
2022-07-12 1,131.63 1,138.57 1,127.19 1,130.45 7,469.9M
2022-07-11 1,143.05 1,143.05 1,131.70 1,135.10 7,180.2M
2022-07-08 1,155.31 1,157.09 1,148.37 1,148.79 5,910.8M
2022-07-07 1,147.24 1,153.94 1,143.09 1,148.65 6,068.2M
2022-07-06 1,164.29 1,164.29 1,141.31 1,147.03 7,946.7M
2022-07-05 1,170.77 1,177.97 1,159.62 1,169.01 7,926.9M
2022-07-04 1,166.30 1,168.75 1,159.92 1,168.55 6,894.7M
2022-07-01 1,175.75 1,177.11 1,166.58 1,170.45 7,587.7M
2022-06-30 1,162.14 1,182.43 1,162.14 1,174.75 7,846.5M
2022-06-29 1,169.44 1,176.88 1,162.00 1,163.74 9,442.0M
2022-06-28 1,163.74 1,174.32 1,158.67 1,172.88 9,300.4M
2022-06-27 1,156.77 1,170.54 1,156.77 1,164.23 9,677.1M
2022-06-24 1,147.55 1,155.05 1,143.62 1,151.59 9,654.0M
2022-06-23 1,129.27 1,146.84 1,129.27 1,146.84 9,906.7M
2022-06-22 1,143.71 1,143.76 1,127.96 1,128.12 8,618.0M
2022-06-21 1,140.75 1,149.28 1,133.93 1,142.34 9,132.8M
2022-06-20 1,148.29 1,151.42 1,137.89 1,142.14 8,354.5M
2022-06-17 1,132.52 1,152.51 1,132.52 1,149.16 8,410.0M
2022-06-16 1,159.96 1,162.45 1,138.22 1,139.11 10,258.9M
2022-06-15 1,144.09 1,178.23 1,144.09 1,158.84 14,416.8M
2022-06-14 1,112.60 1,143.41 1,112.16 1,143.11 9,864.5M
2022-06-13 1,131.47 1,133.85 1,116.85 1,124.15 9,216.7M
2022-06-10 1,121.21 1,143.03 1,119.07 1,142.06 10,123.6M
2022-06-09 1,128.00 1,136.50 1,125.26 1,129.53 9,132.7M
2022-06-08 1,118.59 1,129.18 1,115.23 1,128.23 8,038.8M
2022-06-07 1,107.48 1,119.94 1,104.98 1,116.05 7,316.1M
2022-06-06 1,102.42 1,110.15 1,091.19 1,109.77 8,848.7M
2022-06-02 1,102.28 1,104.81 1,098.98 1,102.93 5,662.1M
2022-06-01 1,109.33 1,110.35 1,100.17 1,106.51 5,467.0M
2022-05-31 1,101.29 1,111.64 1,098.00 1,110.84 6,510.9M
2022-05-30 1,105.23 1,107.65 1,097.94 1,102.10 5,586.8M
2022-05-27 1,100.74 1,106.78 1,094.94 1,099.66 5,647.5M
2022-05-26 1,092.05 1,099.31 1,082.77 1,095.02 6,326.1M
2022-05-25 1,084.09 1,090.65 1,083.13 1,090.33 5,591.7M
2022-05-24 1,101.06 1,103.20 1,082.61 1,082.61 7,720.7M
2022-05-23 1,108.38 1,108.38 1,095.10 1,100.02 7,021.7M
2022-05-20 1,089.45 1,106.86 1,089.38 1,106.85 7,171.4M
2022-05-19 1,073.19 1,084.11 1,071.93 1,084.11 5,469.2M
2022-05-18 1,094.43 1,094.43 1,079.16 1,085.82 5,052.1M
2022-05-17 1,085.73 1,092.45 1,081.95 1,092.45 5,306.4M
2022-05-16 1,095.21 1,095.77 1,078.39 1,083.23 5,212.7M
2022-05-13 1,081.79 1,089.94 1,081.21 1,089.29 5,157.1M
2022-05-12 1,076.40 1,083.64 1,071.11 1,076.68 5,417.5M
2022-05-11 1,077.23 1,093.17 1,076.75 1,082.65 8,019.4M
2022-05-10 1,056.50 1,083.15 1,050.09 1,079.26 7,100.0M
2022-05-09 1,073.06 1,077.72 1,063.01 1,069.57 4,722.3M
2022-05-06 1,092.40 1,094.06 1,077.21 1,078.92 6,092.1M
2022-05-05 1,111.09 1,117.58 1,107.91 1,110.21 7,578.0M
2022-04-29 1,101.37 1,116.20 1,087.36 1,111.63 9,168.1M
2022-04-28 1,082.50 1,101.36 1,081.47 1,098.94 8,166.7M
2022-04-27 1,064.94 1,085.94 1,064.68 1,085.82 8,968.7M
2022-04-26 1,075.70 1,088.71 1,063.94 1,067.66 8,176.3M
2022-04-25 1,101.46 1,109.12 1,074.31 1,074.31 8,988.7M
2022-04-22 1,105.64 1,126.79 1,104.21 1,123.12 6,399.5M
2022-04-21 1,121.38 1,132.01 1,109.00 1,113.52 6,704.4M
2022-04-20 1,140.46 1,141.42 1,124.18 1,126.71 6,153.3M
2022-04-19 1,140.13 1,145.43 1,134.28 1,141.08 5,847.3M
2022-04-18 1,153.22 1,153.22 1,139.38 1,143.09 6,539.8M
2022-04-15 1,161.03 1,171.37 1,160.28 1,165.50 6,718.2M
2022-04-14 1,159.39 1,173.60 1,157.98 1,166.56 6,551.4M
2022-04-13 1,149.81 1,165.40 1,146.36 1,152.12 6,770.1M
2022-04-12 1,137.85 1,154.94 1,129.50 1,154.09 7,536.3M
2022-04-11 1,158.68 1,158.68 1,133.31 1,136.95 7,807.5M
2022-04-08 1,152.14 1,164.55 1,147.83 1,164.20 7,688.6M
2022-04-07 1,155.62 1,165.97 1,148.74 1,150.41 7,373.8M
2022-04-06 1,147.76 1,163.36 1,147.64 1,160.49 8,918.5M
2022-04-01 1,132.89 1,157.72 1,130.79 1,156.35 7,023.5M
2022-03-31 1,133.01 1,144.04 1,131.49 1,137.89 6,967.0M
2022-03-30 1,120.95 1,138.16 1,120.37 1,138.16 6,851.2M
2022-03-29 1,115.94 1,121.32 1,112.25 1,114.36 4,892.5M
2022-03-28 1,100.65 1,120.26 1,093.15 1,116.35 6,373.7M
2022-03-25 1,125.18 1,129.77 1,113.02 1,114.44 5,285.5M
2022-03-24 1,125.94 1,131.95 1,122.69 1,126.81 5,314.1M
2022-03-23 1,131.25 1,136.29 1,123.24 1,131.71 6,022.0M
2022-03-22 1,121.72 1,136.80 1,120.36 1,130.08 6,627.1M
2022-03-21 1,131.47 1,131.47 1,114.25 1,122.02 6,394.5M
2022-03-18 1,112.24 1,134.74 1,108.50 1,131.62 8,390.9M
2022-03-17 1,120.24 1,130.09 1,108.75 1,114.10 9,140.5M
2022-03-16 1,072.14 1,105.23 1,050.23 1,101.37 10,607.1M
2022-03-15 1,104.19 1,104.19 1,057.40 1,057.40 11,328.0M
2022-03-14 1,130.80 1,143.14 1,116.82 1,116.82 6,642.2M
2022-03-11 1,134.09 1,152.07 1,116.48 1,148.82 7,771.4M
2022-03-10 1,157.26 1,158.95 1,143.90 1,144.98 6,967.5M
2022-03-09 1,156.37 1,161.74 1,102.77 1,139.38 10,100.1M
2022-03-08 1,175.11 1,180.42 1,148.95 1,152.02 8,722.4M
2022-03-07 1,197.16 1,197.21 1,170.79 1,174.57 8,750.2M
2022-03-04 1,208.10 1,210.31 1,198.09 1,202.67 6,874.0M
2022-03-03 1,217.02 1,222.39 1,212.59 1,215.97 7,979.7M
2022-03-02 1,210.90 1,215.90 1,209.63 1,213.28 6,529.0M
2022-03-01 1,205.36 1,217.90 1,204.97 1,216.43 6,927.4M
2022-02-28 1,197.89 1,202.81 1,189.81 1,202.81 7,728.0M
2022-02-25 1,202.29 1,212.11 1,196.16 1,200.04 9,347.1M
2022-02-24 1,215.26 1,217.18 1,191.16 1,198.61 10,711.2M
2022-02-23 1,223.00 1,224.22 1,214.79 1,221.02 6,581.4M
2022-02-22 1,228.76 1,228.87 1,215.45 1,222.11 6,804.0M
2022-02-21 1,240.14 1,240.59 1,230.07 1,237.10 5,909.3M
2022-02-18 1,226.54 1,243.34 1,225.48 1,243.34 5,964.2M
2022-02-17 1,231.85 1,237.15 1,228.85 1,231.63 6,377.8M
2022-02-16 1,227.66 1,236.95 1,226.58 1,231.35 6,240.8M
2022-02-15 1,226.07 1,230.20 1,217.25 1,223.29 6,348.9M
2022-02-14 1,241.47 1,241.99 1,223.11 1,227.38 8,224.9M
2022-02-11 1,239.89 1,257.31 1,238.40 1,244.54 9,331.4M
2022-02-10 1,233.79 1,243.49 1,229.05 1,243.40 9,024.4M
2022-02-09 1,223.40 1,235.31 1,222.61 1,232.46 8,731.4M
2022-02-08 1,213.72 1,223.76 1,200.82 1,223.28 9,542.6M
2022-02-07 1,198.85 1,214.36 1,198.52 1,212.04 8,569.1M
2022-01-28 1,205.73 1,209.67 1,180.39 1,182.19 7,323.9M
2022-01-27 1,216.54 1,216.73 1,201.15 1,202.53 6,873.5M
2022-01-26 1,208.05 1,216.35 1,201.67 1,214.88 5,771.9M
2022-01-25 1,222.82 1,225.78 1,205.03 1,205.03 7,281.2M
2022-01-24 1,225.34 1,233.15 1,220.56 1,228.90 6,358.1M
2022-01-21 1,234.17 1,235.98 1,225.90 1,230.04 7,587.8M
2022-01-20 1,221.80 1,242.72 1,221.64 1,237.08 9,619.4M
2022-01-19 1,220.84 1,226.49 1,216.18 1,221.53 7,308.6M
2022-01-18 1,198.88 1,221.90 1,196.26 1,219.29 8,610.5M
2022-01-17 1,195.71 1,201.29 1,192.38 1,198.14 5,930.4M
2022-01-14 1,216.42 1,216.42 1,197.26 1,198.04 8,199.0M
2022-01-13 1,234.53 1,238.62 1,219.73 1,220.05 7,903.8M
2022-01-12 1,230.64 1,235.32 1,223.54 1,232.83 8,322.9M
2022-01-11 1,229.51 1,240.10 1,226.33 1,228.30 7,969.1M
2022-01-10 1,223.72 1,231.19 1,220.34 1,230.69 8,370.8M
2022-01-07 1,219.75 1,230.72 1,219.74 1,225.03 10,487.2M
2022-01-06 1,226.66 1,230.12 1,214.29 1,219.35 8,682.2M
2022-01-05 1,231.83 1,242.98 1,227.12 1,230.74 9,171.2M
2022-01-04 1,235.25 1,236.36 1,221.60 1,233.45 7,164.7M