Shanghai SE B Share (SSEB)

SSEB
🏛️ China →
261.13
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 284.62 286.00 284.42 285.86 29.5M
2021-12-30 282.94 284.50 282.94 284.49 16.7M
2021-12-29 284.02 284.02 282.62 283.10 23.1M
2021-12-28 283.96 284.62 282.82 283.94 27.6M
2021-12-27 282.14 284.65 282.14 283.46 29.5M
2021-12-24 282.11 282.61 281.19 281.67 29.6M
2021-12-23 281.94 282.45 280.86 282.19 28.6M
2021-12-22 281.55 282.44 281.44 282.03 33.2M
2021-12-21 277.51 281.54 277.51 281.35 36.4M
2021-12-20 280.44 281.38 277.41 277.76 39.0M
2021-12-17 284.08 284.08 280.23 281.00 41.1M
2021-12-16 282.01 284.20 281.68 284.01 33.0M
2021-12-15 282.15 283.41 281.74 281.95 24.0M
2021-12-14 285.97 286.11 281.99 282.16 35.1M
2021-12-13 285.62 287.32 285.62 286.48 37.3M
2021-12-10 286.46 286.46 284.82 285.62 31.9M
2021-12-09 285.91 286.92 285.38 286.60 24.7M
2021-12-08 283.41 285.72 283.41 285.72 24.9M
2021-12-07 282.69 283.77 281.97 283.40 29.0M
2021-12-06 285.83 286.03 281.39 281.89 41.5M
2021-12-03 283.31 285.97 282.86 285.97 37.9M
2021-12-02 281.27 283.32 280.84 283.06 29.3M
2021-12-01 279.89 281.84 279.89 281.73 35.6M
2021-11-30 280.50 281.92 279.07 279.41 81.1M
2021-11-29 278.70 281.20 278.45 280.50 27.5M
2021-11-26 282.26 283.09 279.55 281.01 32.0M
2021-11-25 281.37 282.88 281.37 282.26 25.1M
2021-11-24 280.84 281.67 280.05 281.38 22.1M
2021-11-23 278.00 281.33 277.94 280.67 34.5M
2021-11-22 280.36 284.28 277.36 278.13 42.4M
2021-11-19 277.74 280.74 277.46 280.68 25.9M
2021-11-18 278.33 279.02 277.54 278.01 26.1M
2021-11-17 273.15 278.13 272.80 278.13 32.2M
2021-11-16 272.90 274.03 272.72 273.31 26.5M
2021-11-15 271.61 273.00 270.72 273.00 22.2M
2021-11-12 272.21 272.21 270.82 271.69 27.2M
2021-11-11 268.11 272.02 267.99 271.89 33.4M
2021-11-10 271.17 271.17 267.15 268.29 31.8M
2021-11-09 269.94 270.91 268.73 269.76 25.9M
2021-11-08 268.86 270.38 268.40 270.00 29.0M
2021-11-05 273.29 273.29 268.17 268.50 55.2M
2021-11-04 272.29 273.80 271.38 273.78 34.3M
2021-11-03 270.18 271.95 269.95 271.89 28.5M
2021-11-02 274.36 274.92 269.34 270.55 45.2M
2021-11-01 271.25 274.60 270.75 274.21 38.4M
2021-10-29 269.02 271.66 268.56 271.50 35.0M
2021-10-28 274.57 274.99 268.46 268.72 70.1M
2021-10-27 276.74 277.27 275.24 276.13 38.1M
2021-10-26 276.56 277.63 276.55 277.34 27.3M
2021-10-25 275.62 276.75 275.06 276.68 27.2M
2021-10-22 277.29 278.23 275.42 275.72 30.3M
2021-10-21 276.40 278.98 276.32 277.53 30.2M
2021-10-20 276.55 277.94 275.11 276.40 62.6M
2021-10-19 279.47 280.32 279.13 279.98 32.5M
2021-10-18 278.05 279.43 277.96 279.27 36.6M
2021-10-15 277.63 278.10 276.92 277.97 27.5M
2021-10-14 277.75 277.77 275.47 277.52 25.0M
2021-10-13 278.46 278.65 275.15 277.94 37.1M
2021-10-12 280.22 280.98 276.30 279.02 42.7M
2021-10-11 278.51 280.40 278.22 280.04 44.1M
2021-10-08 275.93 279.20 275.93 278.28 41.1M
2021-09-30 272.13 275.59 272.13 275.46 29.5M
2021-09-29 274.19 274.23 270.07 272.27 38.8M
2021-09-28 271.03 274.78 270.79 274.78 42.5M
2021-09-27 274.96 275.90 270.14 271.09 63.1M
2021-09-24 278.23 278.23 274.56 274.74 52.1M
2021-09-23 277.24 279.41 277.08 278.72 53.4M
2021-09-22 272.27 275.96 271.90 275.75 48.3M
2021-09-17 274.50 276.00 270.48 273.13 52.0M
2021-09-16 277.44 278.72 274.53 274.96 56.3M
2021-09-15 274.74 276.97 274.74 276.97 45.3M
2021-09-14 277.90 277.98 275.30 275.69 53.6M
2021-09-13 276.94 278.69 276.69 278.37 54.0M
2021-09-10 276.97 278.80 276.81 277.30 47.4M
2021-09-09 276.28 277.39 274.89 277.39 50.2M
2021-09-08 275.43 276.45 274.97 276.17 64.7M
2021-09-07 272.17 275.52 271.79 275.37 62.5M
2021-09-06 269.39 272.12 269.38 272.11 40.3M
2021-09-03 269.34 270.74 268.23 269.08 46.6M
2021-09-02 267.64 269.64 267.19 269.64 44.9M
2021-09-01 266.99 268.13 264.90 267.95 58.7M
2021-08-31 266.10 267.03 265.04 266.87 55.0M
2021-08-30 266.88 267.09 265.02 266.42 53.5M
2021-08-27 262.68 263.73 262.29 263.59 25.2M
2021-08-26 265.07 265.09 262.62 263.07 37.2M
2021-08-25 264.77 265.35 263.81 265.03 27.2M
2021-08-24 264.53 265.82 263.77 264.40 33.4M
2021-08-23 262.16 264.57 262.16 264.57 30.2M
2021-08-20 262.57 262.76 260.04 261.74 37.1M
2021-08-19 264.02 264.02 261.53 262.54 29.0M
2021-08-18 262.01 264.23 262.01 264.23 28.0M
2021-08-17 265.67 266.07 261.26 261.68 36.7M
2021-08-16 265.55 267.31 265.46 265.70 39.5M
2021-08-13 264.38 266.42 264.38 265.40 36.4M
2021-08-12 264.25 264.51 263.44 264.37 36.3M
2021-08-11 264.28 265.27 263.53 264.13 36.0M
2021-08-10 263.04 264.79 262.96 264.29 28.1M
2021-08-09 260.72 263.27 260.46 263.26 25.2M
2021-08-06 260.01 261.06 259.78 260.91 24.1M
2021-08-05 260.24 261.05 259.55 260.13 19.5M
2021-08-04 257.43 260.26 257.03 260.03 19.2M
2021-08-03 257.72 258.90 257.00 257.45 23.8M
2021-08-02 253.55 257.62 252.93 257.61 27.1M
2021-07-30 255.39 255.39 252.54 254.04 24.0M
2021-07-29 255.61 256.76 254.40 256.15 30.3M
2021-07-28 255.66 257.15 252.61 254.50 37.4M
2021-07-27 260.68 262.13 256.64 256.90 36.8M
2021-07-26 263.53 264.03 258.76 260.44 37.1M
2021-07-23 264.22 264.98 263.21 263.84 22.3M
2021-07-22 262.97 264.25 262.32 264.25 22.4M
2021-07-21 259.86 262.97 259.86 262.90 29.2M
2021-07-20 260.22 260.35 259.21 259.70 25.3M
2021-07-19 265.14 265.41 261.07 261.17 32.8M
2021-07-16 265.93 267.09 265.17 265.48 43.7M
2021-07-15 264.50 265.63 263.80 265.16 36.9M
2021-07-14 264.17 264.54 262.73 264.52 38.3M
2021-07-13 262.85 264.64 262.16 264.64 45.1M
2021-07-12 260.67 263.15 260.67 262.50 40.2M
2021-07-09 259.50 260.28 258.35 260.24 24.9M
2021-07-08 260.50 261.43 259.07 259.56 29.4M
2021-07-07 262.05 262.05 259.16 260.57 35.9M
2021-07-06 258.87 261.18 258.74 260.25 43.4M
2021-07-05 255.26 257.70 254.97 257.70 43.0M
2021-07-02 254.69 254.81 252.77 253.37 28.3M
2021-07-01 255.39 256.40 254.47 254.72 29.9M
2021-06-30 254.13 255.67 253.78 255.32 22.8M
2021-06-29 253.99 255.43 253.96 254.09 32.6M
2021-06-28 254.72 254.72 253.37 254.20 35.4M
2021-06-25 253.37 255.22 253.37 254.77 35.3M
2021-06-24 251.73 253.74 251.73 253.54 25.5M
2021-06-23 250.84 251.90 250.44 251.61 31.4M
2021-06-22 250.46 251.23 250.17 250.59 33.2M
2021-06-21 251.25 251.25 249.50 250.70 27.2M
2021-06-18 251.43 251.85 250.81 251.07 31.8M
2021-06-17 250.99 251.61 249.77 251.49 20.8M
2021-06-16 254.23 254.55 252.81 252.82 22.7M
2021-06-15 256.60 256.60 253.69 254.41 20.8M
2021-06-11 257.63 257.73 256.03 256.57 24.6M
2021-06-10 255.72 257.51 254.89 257.49 24.6M
2021-06-09 253.65 256.03 252.72 255.78 31.8M
2021-06-08 254.16 255.05 253.82 254.74 37.4M
2021-06-07 253.40 253.78 252.93 253.62 29.6M
2021-06-04 256.55 256.55 254.00 254.59 48.4M
2021-06-03 252.97 258.52 252.97 256.80 66.5M
2021-06-02 252.00 253.70 252.00 253.23 44.3M
2021-06-01 251.10 251.87 250.19 251.87 31.6M
2021-05-31 249.66 250.95 249.08 250.95 40.5M
2021-05-28 249.31 250.55 248.92 249.87 48.6M
2021-05-27 250.56 251.05 249.28 249.29 38.4M
2021-05-26 249.20 250.71 249.20 250.51 27.3M
2021-05-25 247.70 249.30 247.25 249.29 25.5M
2021-05-24 247.04 248.08 246.24 247.82 24.6M
2021-05-21 245.98 247.65 245.98 247.05 25.2M
2021-05-20 247.89 247.89 245.76 246.36 26.8M
2021-05-19 251.92 251.92 250.30 250.91 16.3M
2021-05-18 251.04 251.80 251.04 251.75 22.3M
2021-05-17 250.47 251.89 249.75 251.19 25.4M
2021-05-14 247.73 250.22 246.88 250.22 35.0M
2021-05-13 251.22 251.22 247.07 247.70 32.5M
2021-05-12 250.34 251.36 249.89 251.28 22.5M
2021-05-11 248.96 250.28 247.15 250.13 29.5M
2021-05-10 249.02 249.62 247.72 249.42 35.8M
2021-05-07 249.00 249.85 247.94 248.22 32.7M
2021-05-06 249.49 250.52 248.21 248.62 37.2M
2021-04-30 250.48 250.48 248.80 249.28 33.4M
2021-04-29 249.96 250.59 249.66 250.20 23.2M
2021-04-28 248.61 249.91 248.19 249.91 26.1M
2021-04-27 248.73 248.76 247.37 248.51 15.9M
2021-04-26 249.35 251.27 248.29 248.81 20.6M
2021-04-23 251.82 251.87 249.67 249.80 23.0M
2021-04-22 251.17 252.50 251.17 251.83 22.6M
2021-04-21 250.30 251.35 249.73 251.17 17.3M
2021-04-20 251.04 252.33 250.42 250.67 29.0M
2021-04-19 247.99 251.04 247.27 251.04 35.0M
2021-04-16 246.25 247.67 246.02 247.61 21.1M
2021-04-15 246.30 246.30 245.13 246.06 17.0M
2021-04-14 244.43 245.97 244.17 245.97 17.7M
2021-04-13 245.71 245.85 243.96 244.80 16.5M
2021-04-12 247.68 247.68 244.39 244.79 17.9M
2021-04-09 248.10 248.12 247.34 247.48 18.9M
2021-04-08 246.73 248.35 246.69 248.07 24.7M
2021-04-07 246.46 247.06 245.63 247.00 21.9M
2021-04-06 246.13 246.72 246.06 246.38 13.5M
2021-04-02 246.02 246.31 245.40 246.11 12.2M
2021-04-01 245.27 246.01 244.56 245.98 15.0M
2021-03-31 245.59 245.94 244.43 245.19 24.4M
2021-03-30 245.08 245.90 244.24 245.62 22.8M
2021-03-29 243.51 245.08 243.42 245.08 17.7M
2021-03-26 242.33 243.80 242.31 243.50 14.3M
2021-03-25 241.09 242.97 240.50 242.35 17.5M
2021-03-24 241.47 242.26 240.78 241.15 18.8M
2021-03-23 243.63 244.02 241.46 241.89 22.5M
2021-03-22 242.71 243.63 242.29 243.63 25.6M
2021-03-19 244.47 244.47 242.37 242.37 28.3M
2021-03-18 244.77 245.07 243.71 244.52 19.1M
2021-03-17 245.54 245.66 243.94 244.55 28.1M
2021-03-16 244.55 245.53 244.42 245.53 21.7M
2021-03-15 245.71 245.71 243.61 244.82 20.4M
2021-03-12 245.24 246.15 244.48 245.70 23.6M
2021-03-11 241.73 245.16 241.73 245.13 20.4M
2021-03-10 241.06 242.23 240.77 241.59 17.7M
2021-03-09 240.52 242.49 237.41 240.56 28.9M
2021-03-08 245.28 246.41 241.17 241.17 31.7M
2021-03-05 245.42 245.67 243.61 244.93 22.2M
2021-03-04 249.16 249.16 245.18 245.99 31.5M
2021-03-03 244.76 249.16 244.76 249.16 30.1M
2021-03-02 246.28 246.57 244.57 245.75 21.6M
2021-03-01 243.68 246.41 243.68 246.13 30.9M
2021-02-26 244.56 244.56 241.57 243.38 42.5M
2021-02-25 246.76 248.97 245.27 245.93 46.5M
2021-02-24 247.90 250.51 244.63 245.95 39.3M
2021-02-23 249.80 250.29 247.58 247.99 34.9M
2021-02-22 247.94 252.12 247.94 249.87 79.0M
2021-02-19 244.79 247.77 243.45 247.77 42.3M
2021-02-18 244.77 245.69 244.38 244.86 29.0M
2021-02-10 243.26 243.95 243.11 243.93 23.2M
2021-02-09 239.62 243.37 239.47 243.24 29.6M
2021-02-08 236.56 239.78 236.56 239.73 21.7M
2021-02-05 237.76 238.91 236.43 236.90 25.2M
2021-02-04 238.89 239.00 235.05 237.70 22.9M
2021-02-03 238.67 239.85 237.88 239.18 35.7M
2021-02-02 238.48 239.89 238.03 239.26 30.1M
2021-02-01 241.21 241.45 239.48 239.92 35.6M
2021-01-29 245.76 246.81 243.21 244.06 23.5M
2021-01-28 247.16 247.60 245.47 245.71 29.3M
2021-01-27 245.49 247.57 245.37 247.54 29.9M
2021-01-26 247.45 247.52 245.44 245.82 32.4M
2021-01-25 249.72 250.00 247.29 247.53 48.7M
2021-01-22 251.26 251.33 248.99 249.55 27.4M
2021-01-21 250.55 251.62 250.30 251.20 23.2M
2021-01-20 250.16 251.79 249.61 250.41 27.6M
2021-01-19 250.78 251.14 249.61 250.05 21.5M
2021-01-18 250.65 251.27 249.90 250.77 22.6M
2021-01-15 250.31 251.05 249.30 250.66 19.7M
2021-01-14 249.55 251.29 249.16 250.50 29.1M
2021-01-13 248.38 250.07 248.29 249.58 30.4M
2021-01-12 247.10 248.37 246.37 248.32 22.8M
2021-01-11 248.14 248.21 245.65 247.15 26.5M
2021-01-08 246.22 248.14 245.72 248.14 33.6M
2021-01-07 246.65 247.17 244.76 246.28 30.4M
2021-01-06 246.83 247.24 245.65 246.62 33.0M
2021-01-05 247.46 247.57 246.33 247.17 44.2M
2021-01-04 243.76 247.23 243.76 247.11 47.1M