Australia markets open in 1 hour 12 minutes

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8,054.24-51.14 (-0.63%)
At close: 04:29PM CST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20248,122.778,176.058,053.888,054.248,054.241,211,336,388
11 Sept 20248,052.258,139.708,031.958,105.388,105.38946,100
10 Sept 20248,064.408,113.697,973.798,073.838,073.831,023,800
09 Sept 20248,086.288,129.548,023.378,063.278,063.27991,400
06 Sept 20248,252.018,260.698,128.778,130.778,130.77964,900
05 Sept 20248,224.518,297.948,220.558,249.668,249.66954,400
04 Sept 20248,207.288,297.828,189.538,226.248,226.241,045,600
03 Sept 20248,157.448,294.778,157.448,268.058,268.051,133,200
02 Sept 20248,331.468,340.388,172.218,172.218,172.211,347,400
30 Aug 20248,152.818,453.668,152.818,348.488,348.481,719,900
29 Aug 20248,030.748,191.378,028.378,154.448,154.441,216,200
28 Aug 20248,071.868,098.318,036.408,078.828,078.82940,400
27 Aug 20248,161.688,168.048,084.048,103.768,103.76968,100
26 Aug 20248,194.948,225.998,163.888,194.658,194.65962,500
23 Aug 20248,134.408,207.598,133.578,181.928,181.92883,300
22 Aug 20248,234.288,247.958,151.638,162.188,162.18977,300
21 Aug 20248,221.358,297.108,213.098,229.758,229.75924,600
20 Aug 20248,363.878,367.388,233.078,252.878,252.87993,300
19 Aug 20248,341.838,437.888,341.108,356.908,356.90939,300
16 Aug 20248,377.958,408.398,339.588,349.878,349.87969,400
15 Aug 20248,292.208,439.698,288.718,370.128,370.121,060,000
14 Aug 20248,403.488,403.488,311.008,311.008,311.00788,100
13 Aug 20248,372.718,409.248,327.358,409.228,409.22835,200
12 Aug 20248,386.838,419.708,354.428,373.478,373.47886,100
09 Aug 20248,486.428,527.648,393.708,393.708,393.701,020,700
08 Aug 20248,415.088,514.678,361.588,446.218,446.211,055,600
07 Aug 20248,450.498,505.138,416.258,449.588,449.581,020,400
06 Aug 20248,481.738,525.728,388.268,463.868,463.861,199,600
05 Aug 20248,475.458,646.868,395.048,395.058,395.051,290,700
02 Aug 20248,599.068,697.498,542.398,553.558,553.551,110,100
01 Aug 20248,767.338,799.098,656.958,673.588,673.581,205,900
31 July 20248,446.508,754.938,444.158,754.098,754.091,602,300
30 July 20248,482.178,488.528,416.608,468.588,468.58943,500
29 July 20248,589.288,589.288,510.498,514.658,514.65918,400
26 July 20248,512.798,617.658,512.798,597.178,597.171,007,800
25 July 20248,443.448,524.818,428.758,474.708,474.701,012,500
24 July 20248,582.638,640.338,469.888,493.108,493.101,094,200
23 July 20248,862.948,862.948,606.588,606.588,606.581,096,200
22 July 20248,908.218,925.448,823.788,869.828,869.821,077,700
19 July 20248,826.648,932.088,820.098,903.238,903.231,120,800
18 July 20248,760.668,880.448,730.988,879.338,879.331,186,200
17 July 20248,860.758,884.798,809.138,835.148,835.141,215,100
16 July 20248,783.358,881.778,780.098,877.028,877.021,165,900
15 July 20248,825.478,834.038,780.758,801.628,801.621,122,800
12 July 20248,831.688,885.368,814.098,854.088,854.081,188,000
11 July 20248,800.398,890.768,746.908,870.368,870.361,456,300
10 July 20248,672.338,762.778,664.928,697.228,697.221,206,900
09 July 20248,548.168,733.878,513.178,705.948,705.941,331,100
08 July 20248,675.978,675.978,539.428,561.958,561.951,046,100
05 July 20248,664.808,719.718,573.768,695.558,695.55931,100
04 July 20248,775.848,821.008,670.348,673.838,673.83995,000
03 July 20248,808.378,827.098,734.728,760.438,760.43966,000
02 July 20248,886.098,895.558,789.288,812.678,812.671,106,600
01 July 20248,835.168,914.208,771.018,899.178,899.171,108,200
28 June 20248,814.938,960.968,814.938,848.708,848.701,229,000
27 June 20248,944.738,947.968,844.878,849.708,849.701,081,600
26 June 20248,838.009,001.038,811.368,987.308,987.301,147,900
25 June 20248,911.908,948.228,797.058,850.298,850.291,089,200
24 June 20249,004.859,030.718,916.468,924.178,924.171,147,200
21 June 20249,041.449,100.839,008.349,064.849,064.84989,300
20 June 20249,201.359,225.029,066.059,068.859,068.851,135,200
19 June 20249,324.889,325.859,218.919,219.079,219.071,044,800
18 June 20249,278.289,329.999,276.449,318.479,318.471,209,300
17 June 20249,209.469,298.019,202.179,281.259,281.251,338,800
14 June 20249,177.419,265.979,138.329,252.259,252.251,505,600
13 June 20249,281.059,296.379,190.889,206.249,206.241,294,600
12 June 20249,244.319,299.369,243.739,269.949,269.941,152,300
11 June 20249,198.549,282.719,166.479,262.359,262.351,166,800
07 June 20249,343.809,366.349,181.899,255.689,255.681,212,800
06 June 20249,417.939,446.889,313.889,340.019,340.011,420,900
05 June 20249,450.079,509.789,393.619,393.619,393.611,140,200
04 June 20249,350.839,486.749,327.839,469.329,469.321,201,600
03 June 20249,358.599,422.079,307.929,370.509,370.501,353,500
31 May 20249,388.279,455.339,364.389,364.389,364.381,160,500
30 May 20249,395.799,441.499,366.139,384.729,384.721,193,300
29 May 20249,387.659,460.639,379.309,414.989,414.981,188,400
28 May 20249,489.089,494.779,385.449,391.059,391.051,238,300
27 May 20249,444.239,511.149,375.529,507.759,507.751,272,100
24 May 20249,508.859,578.739,421.559,424.589,424.581,216,100
23 May 20249,667.189,672.189,520.219,541.649,541.641,398,800
22 May 20249,674.509,709.009,643.879,693.059,693.051,334,400
21 May 20249,721.729,730.289,649.159,681.669,681.661,268,100
20 May 20249,710.209,779.369,701.859,750.829,750.821,704,000
17 May 20249,590.399,709.429,563.479,709.429,709.421,526,600
16 May 20249,614.739,668.859,582.229,604.139,604.131,420,900
15 May 20249,648.439,659.039,577.219,583.549,583.541,266,900
14 May 20249,689.559,736.289,633.809,668.739,668.731,340,800
13 May 20249,659.649,720.489,605.189,673.329,673.321,379,400
10 May 20249,788.839,805.929,670.899,731.249,731.241,401,100
09 May 20249,648.229,805.129,648.229,788.079,788.071,445,700
08 May 20249,743.879,743.879,633.709,638.829,638.821,390,500
07 May 20249,778.169,804.769,743.199,770.949,770.941,567,300
06 May 20249,735.889,804.209,732.699,779.219,779.211,901,100
30 Apr 20249,647.069,662.569,587.089,587.129,587.121,816,800
29 Apr 20249,479.609,718.369,479.609,673.769,673.762,057,100
26 Apr 20249,258.499,471.299,258.499,463.919,463.911,872,700
25 Apr 20249,204.799,329.419,198.329,264.489,264.481,264,900
24 Apr 20249,186.199,254.659,135.589,251.139,251.131,262,100
23 Apr 20249,231.909,269.719,147.959,183.149,183.141,306,300
22 Apr 20249,228.189,327.599,212.289,239.149,239.141,365,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...