Australia markets closed

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12,131.20-26.99 (-0.22%)
At close: 04:29PM CST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202312,187.5512,208.8812,107.5212,131.2012,131.201,111,973,979
01 Feb 202312,034.8812,158.1911,984.4512,158.1912,158.191,490,400
31 Jan 202312,076.1412,115.4511,987.0112,001.2612,001.261,359,700
30 Jan 202312,229.3812,246.0112,088.2412,097.7612,097.761,558,800
20 Jan 202311,942.1511,997.5311,931.8811,980.6211,980.621,096,000
19 Jan 202311,796.4011,913.2611,763.8211,913.2611,913.261,013,800
18 Jan 202311,813.3811,855.4411,793.3211,810.6611,810.66961,600
17 Jan 202311,794.9611,830.5811,746.7611,800.5511,800.551,020,500
16 Jan 202311,612.3611,886.9511,612.3611,785.7711,785.771,436,300
13 Jan 202311,509.2111,602.3011,489.1911,602.3011,602.30962,100
12 Jan 202311,470.6111,528.9311,425.1111,465.7311,465.73983,900
11 Jan 202311,498.9711,563.7811,424.2511,439.4411,439.441,027,500
10 Jan 202311,455.6011,526.2811,413.9911,506.7911,506.791,028,000
09 Jan 202311,411.3711,490.5911,408.6711,450.1511,450.151,103,500
06 Jan 202311,327.0311,443.4511,314.3511,367.7311,367.731,172,700
05 Jan 202311,136.7711,346.2211,136.7711,332.0111,332.011,172,300
04 Jan 202311,099.1511,149.1511,035.7711,095.3711,095.371,041,800
03 Jan 202311,003.0511,134.9610,921.4211,117.1311,117.131,047,000
30 Dec 202211,046.0711,071.9311,013.3211,015.9911,015.99745,500
29 Dec 202210,971.2711,064.0210,956.9510,996.4110,996.41785,400
28 Dec 202211,055.0611,061.1910,975.1311,010.5311,010.53914,100
27 Dec 202211,010.9311,115.7711,000.1111,106.5011,106.50822,700
26 Dec 202210,858.3310,996.6410,858.3310,978.9910,978.99771,800
23 Dec 202210,811.5710,918.1810,794.1410,849.6410,849.64684,000
22 Dec 202210,976.5711,034.6710,840.3010,876.3110,876.31835,300
21 Dec 202210,966.3111,001.1510,872.2710,912.0910,912.09701,500
20 Dec 202211,092.8611,092.8610,908.5310,949.1210,949.12786,400
19 Dec 202211,286.6611,329.5611,083.8511,124.7011,124.701,008,100
16 Dec 202211,289.5211,327.2711,234.6211,295.0311,295.03907,500
15 Dec 202211,306.7911,371.1811,269.6111,358.1111,358.11922,300
14 Dec 202211,341.9611,375.2211,298.4311,321.8111,321.81989,000
13 Dec 202211,398.8411,400.0111,312.1011,323.7011,323.701,005,100
12 Dec 202211,453.2611,457.0911,392.8911,399.1311,399.131,201,800
09 Dec 202211,397.1011,511.3211,360.1511,501.5811,501.581,485,100
08 Dec 202211,403.1911,429.7711,343.5711,389.7911,389.791,159,500
07 Dec 202211,365.9811,504.3911,358.6811,418.7611,418.761,300,100
06 Dec 202211,278.4811,465.4111,264.4711,398.8211,398.821,350,100
05 Dec 202211,292.3411,338.8611,250.6211,323.3511,323.351,576,000
02 Dec 202211,238.4411,312.3211,206.7811,219.7911,219.791,167,000
01 Dec 202211,282.4611,350.4811,262.8111,264.1611,264.161,568,500
30 Nov 202211,071.3111,140.5011,044.0311,108.5011,108.501,534,800
29 Nov 202210,891.7211,112.7310,888.5411,089.0111,089.011,532,700
28 Nov 202210,708.5610,833.2710,657.8910,829.0810,829.081,100,600
25 Nov 202210,928.1510,962.1410,881.0810,904.2710,904.271,031,700
24 Nov 202211,019.4711,061.3610,927.8510,956.6810,956.68957,800
23 Nov 202210,971.0011,025.4810,842.5910,972.8110,972.811,044,000
22 Nov 202211,113.3211,152.0010,960.8811,002.9311,002.931,132,000
21 Nov 202211,086.6911,137.6311,014.9611,134.4711,134.471,156,700
18 Nov 202211,229.1111,310.2211,171.1911,180.4311,180.431,394,600
17 Nov 202211,199.6211,221.4511,077.6011,221.4511,221.451,247,900
16 Nov 202211,336.0711,385.8711,220.3311,235.5611,235.561,339,200
15 Nov 202211,100.2311,351.3311,069.1511,351.3311,351.331,611,200
14 Nov 202211,177.0711,260.8611,067.8911,113.4611,113.461,661,200
11 Nov 202211,217.1111,272.1611,085.9311,139.7711,139.771,829,200
10 Nov 202210,964.9410,979.7110,848.4810,908.5510,908.551,144,800
09 Nov 202211,149.3711,185.5111,049.3311,055.2911,055.291,050,400
08 Nov 202211,202.4411,212.5411,055.0811,142.9311,142.931,084,200
07 Nov 202211,184.1611,272.8011,127.2511,207.7311,207.731,369,900
04 Nov 202210,848.3011,226.2110,848.3011,187.4311,187.431,514,700
03 Nov 202210,766.2210,877.7410,754.2910,840.0610,840.061,124,600
02 Nov 202210,704.2510,951.4510,687.2110,877.5110,877.511,436,500
01 Nov 202210,420.9510,734.2510,395.5610,734.2510,734.251,370,500
31 Oct 202210,304.2010,518.3910,301.7110,397.0410,397.041,323,400
28 Oct 202210,659.7010,698.6910,368.9110,401.8410,401.841,323,900
27 Oct 202210,843.3410,886.1010,750.1410,750.1410,750.141,273,100
26 Oct 202210,664.4310,928.4510,657.0210,818.3310,818.331,268,300
25 Oct 202210,644.6710,760.6710,510.9110,639.8210,639.821,097,800
24 Oct 202210,908.7411,043.0310,635.3510,694.6110,694.611,178,200
21 Oct 202210,955.8411,000.3910,875.1810,918.9710,918.97904,400
20 Oct 202210,948.4311,126.1610,832.0910,965.3310,965.331,029,300
19 Oct 202211,154.1311,197.1511,027.2411,027.2411,027.24954,400
18 Oct 202211,223.1511,270.4811,135.4711,187.7011,187.701,067,200
17 Oct 202211,059.2311,173.3911,041.5811,162.2611,162.261,132,300
14 Oct 202210,914.1811,177.2310,890.1911,121.7211,121.721,229,700
13 Oct 202210,762.6710,923.9210,737.3010,817.6710,817.671,045,500
12 Oct 202210,568.0110,838.6310,402.0610,838.4810,838.481,091,100
11 Oct 202210,555.0610,617.9210,487.6610,577.8110,577.81792,800
10 Oct 202210,788.6910,801.3410,500.7710,522.1210,522.12891,300
30 Sept 202210,925.0110,962.2210,777.9110,778.6110,778.61797,500
29 Sept 202211,023.8311,045.9810,864.4910,919.4410,919.44843,800
28 Sept 202211,136.1811,136.1810,899.7010,899.7010,899.70884,600
27 Sept 202210,999.1011,175.1210,959.8211,175.1211,175.12929,100
26 Sept 202210,921.6411,141.5910,908.9610,962.5610,962.56930,800
23 Sept 202211,105.7611,146.7910,899.5911,006.4111,006.41956,500
22 Sept 202211,122.1111,241.1211,094.7411,114.4311,114.43911,600
21 Sept 202211,245.8411,259.3111,117.3711,208.5111,208.51939,100
20 Sept 202211,274.8611,364.1611,229.9111,283.9211,283.92868,400
19 Sept 202211,241.7811,318.0111,149.9811,207.0411,207.04955,800
16 Sept 202211,492.6911,509.9811,261.5011,261.5011,261.501,272,600
15 Sept 202211,823.8011,832.4611,427.5111,526.9611,526.961,331,600
14 Sept 202211,751.1111,841.1811,703.7611,774.7811,774.781,005,500
13 Sept 202211,936.5811,966.1711,874.1911,923.4711,923.471,087,600
09 Sept 202211,780.8211,885.4611,750.4411,877.7911,877.791,143,500
08 Sept 202211,858.5311,865.9711,739.5711,746.9211,746.921,065,000
07 Sept 202211,743.4711,894.5611,724.2811,849.0811,849.081,126,700
06 Sept 202211,702.1711,802.7111,624.8211,799.8111,799.811,142,100
05 Sept 202211,667.0511,714.4111,597.7311,678.6911,678.69990,200
02 Sept 202211,753.6011,765.0111,644.0311,702.3911,702.39984,400
01 Sept 202211,789.8211,888.0611,696.5811,712.3911,712.391,133,400
31 Aug 202211,909.3111,968.4611,743.6911,815.7911,815.791,414,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...