Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

9,720.57

-6.34

(-0.07%)

At close: 04:29PM CST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	9,723.93	9,752.02	9,624.92	9,720.57	9,720.57	2,670,457,875
30 Nov 2023	9,728.38	9,768.90	9,677.77	9,726.92	9,726.92	937,500
29 Nov 2023	9,826.01	9,827.74	9,733.32	9,744.39	9,744.39	1,003,800
28 Nov 2023	9,781.54	9,835.14	9,742.01	9,833.46	9,833.46	946,300
27 Nov 2023	9,829.55	9,829.55	9,736.78	9,785.57	9,785.57	970,500
24 Nov 2023	9,932.97	9,932.97	9,816.28	9,839.52	9,839.52	987,100
23 Nov 2023	9,846.68	9,938.84	9,814.17	9,933.02	9,933.02	1,041,500
22 Nov 2023	9,957.54	9,975.09	9,855.66	9,855.66	9,855.66	1,104,400
21 Nov 2023	10,050.48	10,113.19	9,981.11	9,997.09	9,997.09	1,234,500
20 Nov 2023	9,986.92	10,050.83	9,924.44	10,022.70	10,022.70	1,118,500
17 Nov 2023	9,924.16	9,980.38	9,914.48	9,979.69	9,979.69	942,000
16 Nov 2023	10,053.80	10,064.91	9,954.40	9,954.40	9,954.40	959,000
15 Nov 2023	10,111.83	10,122.20	10,048.46	10,077.96	10,077.96	1,225,800
14 Nov 2023	9,988.51	10,056.86	9,963.55	10,005.56	10,005.56	1,059,900
13 Nov 2023	10,012.85	10,033.51	9,936.71	9,988.83	9,988.83	1,063,900
10 Nov 2023	9,987.46	9,997.78	9,939.10	9,978.54	9,978.54	1,008,400
09 Nov 2023	10,037.56	10,100.00	10,004.06	10,032.09	10,032.09	1,163,100
08 Nov 2023	10,032.24	10,101.55	9,986.84	10,052.09	10,052.09	1,327,000
07 Nov 2023	10,047.14	10,088.08	10,000.55	10,056.49	10,056.49	1,342,000
06 Nov 2023	9,922.45	10,080.00	9,922.45	10,071.56	10,071.56	1,592,400
03 Nov 2023	9,747.82	9,886.86	9,747.82	9,853.89	9,853.89	1,140,600
02 Nov 2023	9,842.56	9,879.27	9,733.39	9,734.77	9,734.77	999,200
01 Nov 2023	9,897.93	9,901.37	9,808.40	9,826.73	9,826.73	1,033,900
31 Oct 2023	9,924.72	9,927.45	9,814.98	9,863.80	9,863.80	1,162,600
30 Oct 2023	9,759.22	9,952.43	9,759.17	9,927.99	9,927.99	1,439,200
27 Oct 2023	9,535.65	9,805.70	9,513.32	9,770.84	9,770.84	1,337,500
26 Oct 2023	9,470.49	9,571.16	9,432.84	9,566.10	9,566.10	1,169,200
25 Oct 2023	9,573.67	9,617.67	9,524.82	9,528.31	9,528.31	1,238,800
24 Oct 2023	9,458.33	9,523.90	9,380.79	9,483.90	9,483.90	1,169,300
23 Oct 2023	9,552.55	9,552.55	9,373.76	9,425.98	9,425.98	1,073,900
20 Oct 2023	9,605.29	9,665.81	9,554.63	9,570.36	9,570.36	1,008,900
19 Oct 2023	9,757.19	9,784.53	9,654.97	9,655.09	9,655.09	1,101,000
18 Oct 2023	9,914.02	9,914.02	9,809.37	9,816.68	9,816.68	1,010,200
17 Oct 2023	9,944.68	9,958.98	9,888.09	9,940.22	9,940.22	919,100
16 Oct 2023	10,065.07	10,065.97	9,889.66	9,924.92	9,924.92	1,052,700
13 Oct 2023	10,110.38	10,110.38	10,028.74	10,068.28	10,068.28	1,051,900
12 Oct 2023	10,145.49	10,174.23	10,097.11	10,168.49	10,168.49	1,158,900
11 Oct 2023	10,088.14	10,164.07	10,058.33	10,084.89	10,084.89	1,016,200
10 Oct 2023	10,133.02	10,159.47	10,044.67	10,050.04	10,050.04	906,300
09 Oct 2023	10,095.71	10,139.49	9,991.17	10,106.96	10,106.96	998,400
28 Sept 2023	10,131.66	10,155.03	10,085.09	10,109.53	10,109.53	890,200
27 Sept 2023	10,057.99	10,185.02	10,057.17	10,104.32	10,104.32	862,000
26 Sept 2023	10,110.06	10,146.89	10,060.15	10,060.15	10,060.15	753,000
25 Sept 2023	10,181.18	10,181.18	10,105.21	10,120.62	10,120.62	896,800
22 Sept 2023	9,975.37	10,183.93	9,962.94	10,178.74	10,178.74	1,013,800
21 Sept 2023	10,050.48	10,087.03	9,981.52	9,981.67	9,981.67	739,200
20 Sept 2023	10,110.41	10,123.69	10,072.46	10,072.46	10,072.46	711,500
19 Sept 2023	10,185.07	10,185.07	10,082.67	10,125.73	10,125.73	742,500
18 Sept 2023	10,111.67	10,253.49	10,093.47	10,200.04	10,200.04	813,200
15 Sept 2023	10,213.61	10,241.88	10,115.28	10,144.59	10,144.59	828,500
14 Sept 2023	10,243.24	10,252.02	10,154.64	10,197.59	10,197.59	748,400
13 Sept 2023	10,351.79	10,373.15	10,200.70	10,255.87	10,255.87	808,400
12 Sept 2023	10,376.16	10,421.56	10,349.33	10,373.99	10,373.99	833,400
11 Sept 2023	10,290.81	10,443.00	10,256.23	10,382.38	10,382.38	1,057,500
08 Sept 2023	10,284.48	10,319.84	10,233.71	10,281.88	10,281.88	752,300
07 Sept 2023	10,493.37	10,493.37	10,321.38	10,321.44	10,321.44	910,700
06 Sept 2023	10,503.15	10,531.29	10,449.16	10,515.21	10,515.21	875,600
05 Sept 2023	10,593.68	10,611.44	10,522.89	10,540.71	10,540.71	989,500
04 Sept 2023	10,520.46	10,611.74	10,473.19	10,611.74	10,611.74	1,225,500
01 Sept 2023	10,449.60	10,513.42	10,429.59	10,463.74	10,463.74	952,000
31 Aug 2023	10,471.99	10,483.08	10,405.96	10,418.21	10,418.21	1,124,200
30 Aug 2023	10,477.64	10,569.55	10,446.46	10,482.50	10,482.50	1,342,800
29 Aug 2023	10,204.25	10,496.62	10,200.85	10,454.98	10,454.98	1,534,200
28 Aug 2023	10,714.69	10,714.69	10,204.98	10,233.15	10,233.15	1,720,100
25 Aug 2023	10,197.96	10,212.65	10,091.86	10,130.47	10,130.47	1,042,800
24 Aug 2023	10,203.14	10,341.86	10,153.44	10,256.19	10,256.19	1,041,100
23 Aug 2023	10,351.70	10,351.70	10,151.82	10,152.60	10,152.60	885,200
22 Aug 2023	10,376.86	10,409.43	10,198.01	10,374.73	10,374.73	1,035,500
21 Aug 2023	10,432.95	10,482.11	10,320.39	10,320.39	10,320.39	849,300
18 Aug 2023	10,637.68	10,655.61	10,458.51	10,458.51	10,458.51	887,800
17 Aug 2023	10,540.44	10,656.83	10,469.79	10,644.52	10,644.52	908,800
16 Aug 2023	10,640.13	10,686.92	10,579.47	10,579.56	10,579.56	870,600
15 Aug 2023	10,764.80	10,780.52	10,589.85	10,679.73	10,679.73	881,200
14 Aug 2023	10,697.81	10,763.30	10,607.71	10,755.14	10,755.14	980,000
11 Aug 2023	11,060.85	11,060.85	10,808.87	10,808.87	10,808.87	1,036,300
10 Aug 2023	11,023.24	11,060.47	10,974.50	11,050.22	11,050.22	847,800
09 Aug 2023	11,068.53	11,096.93	11,023.37	11,039.45	11,039.45	936,000
08 Aug 2023	11,126.69	11,156.21	11,075.45	11,098.45	11,098.45	1,057,100
07 Aug 2023	11,207.58	11,207.58	11,113.14	11,145.03	11,145.03	1,272,100
04 Aug 2023	11,229.46	11,305.50	11,185.90	11,238.06	11,238.06	1,566,700
03 Aug 2023	11,067.75	11,164.76	11,067.29	11,163.42	11,163.42	1,140,100
02 Aug 2023	11,120.86	11,176.94	11,073.23	11,104.16	11,104.16	1,117,200
01 Aug 2023	11,168.50	11,211.68	11,102.84	11,143.23	11,143.23	1,329,900
31 July 2023	11,158.72	11,289.16	11,153.72	11,183.91	11,183.91	1,733,700
28 July 2023	10,895.48	11,120.59	10,877.40	11,100.40	11,100.40	1,470,400
27 July 2023	10,985.58	11,024.01	10,904.74	10,923.77	10,923.77	1,050,100
26 July 2023	11,001.86	11,001.86	10,942.41	10,968.98	10,968.98	1,082,800
25 July 2023	10,909.19	11,021.93	10,909.19	11,021.29	11,021.29	1,392,100
24 July 2023	10,771.64	10,837.98	10,730.94	10,747.79	10,747.79	766,900
21 July 2023	10,801.34	10,886.73	10,775.35	10,810.18	10,810.18	834,100
20 July 2023	10,947.63	10,998.07	10,804.35	10,816.27	10,816.27	981,100
19 July 2023	10,959.04	10,992.69	10,876.96	10,932.65	10,932.65	791,300
18 July 2023	11,030.98	11,032.12	10,947.51	10,972.96	10,972.96	923,200
17 July 2023	11,039.13	11,039.13	10,963.47	11,010.36	11,010.36	948,900
14 July 2023	11,108.92	11,120.19	11,069.32	11,080.32	11,080.32	1,183,600
13 July 2023	10,963.23	11,103.08	10,963.23	11,095.44	11,095.44	1,168,300
12 July 2023	11,020.36	11,029.29	10,905.85	10,919.26	10,919.26	1,146,900
11 July 2023	10,953.88	11,030.19	10,933.23	11,028.68	11,028.68	910,200
10 July 2023	10,926.36	10,995.80	10,901.84	10,942.83	10,942.83	958,400
07 July 2023	10,939.29	10,949.98	10,852.96	10,888.55	10,888.55	1,032,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6669+0.0060(+0.90%)

OIL76.37+0.41(+0.54%)

GOLD2,082.40+25.20(+1.22%)

Bitcoin AUD58,113.15+1,505.75(+2.66%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Shenzhen Index (399001.SZ)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6669
+0.0060(+0.90%)

OIL
76.37
+0.41(+0.54%)

GOLD
2,082.40
+25.20(+1.22%)

Bitcoin AUD
58,113.15
+1,505.75(+2.66%)