Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20239,723.939,752.029,624.929,720.579,720.572,670,457,875
30 Nov 20239,728.389,768.909,677.779,726.929,726.92937,500
29 Nov 20239,826.019,827.749,733.329,744.399,744.391,003,800
28 Nov 20239,781.549,835.149,742.019,833.469,833.46946,300
27 Nov 20239,829.559,829.559,736.789,785.579,785.57970,500
24 Nov 20239,932.979,932.979,816.289,839.529,839.52987,100
23 Nov 20239,846.689,938.849,814.179,933.029,933.021,041,500
22 Nov 20239,957.549,975.099,855.669,855.669,855.661,104,400
21 Nov 202310,050.4810,113.199,981.119,997.099,997.091,234,500
20 Nov 20239,986.9210,050.839,924.4410,022.7010,022.701,118,500
17 Nov 20239,924.169,980.389,914.489,979.699,979.69942,000
16 Nov 202310,053.8010,064.919,954.409,954.409,954.40959,000
15 Nov 202310,111.8310,122.2010,048.4610,077.9610,077.961,225,800
14 Nov 20239,988.5110,056.869,963.5510,005.5610,005.561,059,900
13 Nov 202310,012.8510,033.519,936.719,988.839,988.831,063,900
10 Nov 20239,987.469,997.789,939.109,978.549,978.541,008,400
09 Nov 202310,037.5610,100.0010,004.0610,032.0910,032.091,163,100
08 Nov 202310,032.2410,101.559,986.8410,052.0910,052.091,327,000
07 Nov 202310,047.1410,088.0810,000.5510,056.4910,056.491,342,000
06 Nov 20239,922.4510,080.009,922.4510,071.5610,071.561,592,400
03 Nov 20239,747.829,886.869,747.829,853.899,853.891,140,600
02 Nov 20239,842.569,879.279,733.399,734.779,734.77999,200
01 Nov 20239,897.939,901.379,808.409,826.739,826.731,033,900
31 Oct 20239,924.729,927.459,814.989,863.809,863.801,162,600
30 Oct 20239,759.229,952.439,759.179,927.999,927.991,439,200
27 Oct 20239,535.659,805.709,513.329,770.849,770.841,337,500
26 Oct 20239,470.499,571.169,432.849,566.109,566.101,169,200
25 Oct 20239,573.679,617.679,524.829,528.319,528.311,238,800
24 Oct 20239,458.339,523.909,380.799,483.909,483.901,169,300
23 Oct 20239,552.559,552.559,373.769,425.989,425.981,073,900
20 Oct 20239,605.299,665.819,554.639,570.369,570.361,008,900
19 Oct 20239,757.199,784.539,654.979,655.099,655.091,101,000
18 Oct 20239,914.029,914.029,809.379,816.689,816.681,010,200
17 Oct 20239,944.689,958.989,888.099,940.229,940.22919,100
16 Oct 202310,065.0710,065.979,889.669,924.929,924.921,052,700
13 Oct 202310,110.3810,110.3810,028.7410,068.2810,068.281,051,900
12 Oct 202310,145.4910,174.2310,097.1110,168.4910,168.491,158,900
11 Oct 202310,088.1410,164.0710,058.3310,084.8910,084.891,016,200
10 Oct 202310,133.0210,159.4710,044.6710,050.0410,050.04906,300
09 Oct 202310,095.7110,139.499,991.1710,106.9610,106.96998,400
28 Sept 202310,131.6610,155.0310,085.0910,109.5310,109.53890,200
27 Sept 202310,057.9910,185.0210,057.1710,104.3210,104.32862,000
26 Sept 202310,110.0610,146.8910,060.1510,060.1510,060.15753,000
25 Sept 202310,181.1810,181.1810,105.2110,120.6210,120.62896,800
22 Sept 20239,975.3710,183.939,962.9410,178.7410,178.741,013,800
21 Sept 202310,050.4810,087.039,981.529,981.679,981.67739,200
20 Sept 202310,110.4110,123.6910,072.4610,072.4610,072.46711,500
19 Sept 202310,185.0710,185.0710,082.6710,125.7310,125.73742,500
18 Sept 202310,111.6710,253.4910,093.4710,200.0410,200.04813,200
15 Sept 202310,213.6110,241.8810,115.2810,144.5910,144.59828,500
14 Sept 202310,243.2410,252.0210,154.6410,197.5910,197.59748,400
13 Sept 202310,351.7910,373.1510,200.7010,255.8710,255.87808,400
12 Sept 202310,376.1610,421.5610,349.3310,373.9910,373.99833,400
11 Sept 202310,290.8110,443.0010,256.2310,382.3810,382.381,057,500
08 Sept 202310,284.4810,319.8410,233.7110,281.8810,281.88752,300
07 Sept 202310,493.3710,493.3710,321.3810,321.4410,321.44910,700
06 Sept 202310,503.1510,531.2910,449.1610,515.2110,515.21875,600
05 Sept 202310,593.6810,611.4410,522.8910,540.7110,540.71989,500
04 Sept 202310,520.4610,611.7410,473.1910,611.7410,611.741,225,500
01 Sept 202310,449.6010,513.4210,429.5910,463.7410,463.74952,000
31 Aug 202310,471.9910,483.0810,405.9610,418.2110,418.211,124,200
30 Aug 202310,477.6410,569.5510,446.4610,482.5010,482.501,342,800
29 Aug 202310,204.2510,496.6210,200.8510,454.9810,454.981,534,200
28 Aug 202310,714.6910,714.6910,204.9810,233.1510,233.151,720,100
25 Aug 202310,197.9610,212.6510,091.8610,130.4710,130.471,042,800
24 Aug 202310,203.1410,341.8610,153.4410,256.1910,256.191,041,100
23 Aug 202310,351.7010,351.7010,151.8210,152.6010,152.60885,200
22 Aug 202310,376.8610,409.4310,198.0110,374.7310,374.731,035,500
21 Aug 202310,432.9510,482.1110,320.3910,320.3910,320.39849,300
18 Aug 202310,637.6810,655.6110,458.5110,458.5110,458.51887,800
17 Aug 202310,540.4410,656.8310,469.7910,644.5210,644.52908,800
16 Aug 202310,640.1310,686.9210,579.4710,579.5610,579.56870,600
15 Aug 202310,764.8010,780.5210,589.8510,679.7310,679.73881,200
14 Aug 202310,697.8110,763.3010,607.7110,755.1410,755.14980,000
11 Aug 202311,060.8511,060.8510,808.8710,808.8710,808.871,036,300
10 Aug 202311,023.2411,060.4710,974.5011,050.2211,050.22847,800
09 Aug 202311,068.5311,096.9311,023.3711,039.4511,039.45936,000
08 Aug 202311,126.6911,156.2111,075.4511,098.4511,098.451,057,100
07 Aug 202311,207.5811,207.5811,113.1411,145.0311,145.031,272,100
04 Aug 202311,229.4611,305.5011,185.9011,238.0611,238.061,566,700
03 Aug 202311,067.7511,164.7611,067.2911,163.4211,163.421,140,100
02 Aug 202311,120.8611,176.9411,073.2311,104.1611,104.161,117,200
01 Aug 202311,168.5011,211.6811,102.8411,143.2311,143.231,329,900
31 July 202311,158.7211,289.1611,153.7211,183.9111,183.911,733,700
28 July 202310,895.4811,120.5910,877.4011,100.4011,100.401,470,400
27 July 202310,985.5811,024.0110,904.7410,923.7710,923.771,050,100
26 July 202311,001.8611,001.8610,942.4110,968.9810,968.981,082,800
25 July 202310,909.1911,021.9310,909.1911,021.2911,021.291,392,100
24 July 202310,771.6410,837.9810,730.9410,747.7910,747.79766,900
21 July 202310,801.3410,886.7310,775.3510,810.1810,810.18834,100
20 July 202310,947.6310,998.0710,804.3510,816.2710,816.27981,100
19 July 202310,959.0410,992.6910,876.9610,932.6510,932.65791,300
18 July 202311,030.9811,032.1210,947.5110,972.9610,972.96923,200
17 July 202311,039.1311,039.1310,963.4711,010.3611,010.36948,900
14 July 202311,108.9211,120.1911,069.3211,080.3211,080.321,183,600
13 July 202310,963.2311,103.0810,963.2311,095.4411,095.441,168,300
12 July 202311,020.3611,029.2910,905.8510,919.2610,919.261,146,900
11 July 202310,953.8811,030.1910,933.2311,028.6811,028.68910,200
10 July 202310,926.3610,995.8010,901.8410,942.8310,942.83958,400
07 July 202310,939.2910,949.9810,852.9610,888.5510,888.551,032,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...