Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	12,187.55	12,208.88	12,107.52	12,131.20	12,131.20	1,111,973,979
01 Feb 2023	12,034.88	12,158.19	11,984.45	12,158.19	12,158.19	1,490,400
31 Jan 2023	12,076.14	12,115.45	11,987.01	12,001.26	12,001.26	1,359,700
30 Jan 2023	12,229.38	12,246.01	12,088.24	12,097.76	12,097.76	1,558,800
20 Jan 2023	11,942.15	11,997.53	11,931.88	11,980.62	11,980.62	1,096,000
19 Jan 2023	11,796.40	11,913.26	11,763.82	11,913.26	11,913.26	1,013,800
18 Jan 2023	11,813.38	11,855.44	11,793.32	11,810.66	11,810.66	961,600
17 Jan 2023	11,794.96	11,830.58	11,746.76	11,800.55	11,800.55	1,020,500
16 Jan 2023	11,612.36	11,886.95	11,612.36	11,785.77	11,785.77	1,436,300
13 Jan 2023	11,509.21	11,602.30	11,489.19	11,602.30	11,602.30	962,100
12 Jan 2023	11,470.61	11,528.93	11,425.11	11,465.73	11,465.73	983,900
11 Jan 2023	11,498.97	11,563.78	11,424.25	11,439.44	11,439.44	1,027,500
10 Jan 2023	11,455.60	11,526.28	11,413.99	11,506.79	11,506.79	1,028,000
09 Jan 2023	11,411.37	11,490.59	11,408.67	11,450.15	11,450.15	1,103,500
06 Jan 2023	11,327.03	11,443.45	11,314.35	11,367.73	11,367.73	1,172,700
05 Jan 2023	11,136.77	11,346.22	11,136.77	11,332.01	11,332.01	1,172,300
04 Jan 2023	11,099.15	11,149.15	11,035.77	11,095.37	11,095.37	1,041,800
03 Jan 2023	11,003.05	11,134.96	10,921.42	11,117.13	11,117.13	1,047,000
30 Dec 2022	11,046.07	11,071.93	11,013.32	11,015.99	11,015.99	745,500
29 Dec 2022	10,971.27	11,064.02	10,956.95	10,996.41	10,996.41	785,400
28 Dec 2022	11,055.06	11,061.19	10,975.13	11,010.53	11,010.53	914,100
27 Dec 2022	11,010.93	11,115.77	11,000.11	11,106.50	11,106.50	822,700
26 Dec 2022	10,858.33	10,996.64	10,858.33	10,978.99	10,978.99	771,800
23 Dec 2022	10,811.57	10,918.18	10,794.14	10,849.64	10,849.64	684,000
22 Dec 2022	10,976.57	11,034.67	10,840.30	10,876.31	10,876.31	835,300
21 Dec 2022	10,966.31	11,001.15	10,872.27	10,912.09	10,912.09	701,500
20 Dec 2022	11,092.86	11,092.86	10,908.53	10,949.12	10,949.12	786,400
19 Dec 2022	11,286.66	11,329.56	11,083.85	11,124.70	11,124.70	1,008,100
16 Dec 2022	11,289.52	11,327.27	11,234.62	11,295.03	11,295.03	907,500
15 Dec 2022	11,306.79	11,371.18	11,269.61	11,358.11	11,358.11	922,300
14 Dec 2022	11,341.96	11,375.22	11,298.43	11,321.81	11,321.81	989,000
13 Dec 2022	11,398.84	11,400.01	11,312.10	11,323.70	11,323.70	1,005,100
12 Dec 2022	11,453.26	11,457.09	11,392.89	11,399.13	11,399.13	1,201,800
09 Dec 2022	11,397.10	11,511.32	11,360.15	11,501.58	11,501.58	1,485,100
08 Dec 2022	11,403.19	11,429.77	11,343.57	11,389.79	11,389.79	1,159,500
07 Dec 2022	11,365.98	11,504.39	11,358.68	11,418.76	11,418.76	1,300,100
06 Dec 2022	11,278.48	11,465.41	11,264.47	11,398.82	11,398.82	1,350,100
05 Dec 2022	11,292.34	11,338.86	11,250.62	11,323.35	11,323.35	1,576,000
02 Dec 2022	11,238.44	11,312.32	11,206.78	11,219.79	11,219.79	1,167,000
01 Dec 2022	11,282.46	11,350.48	11,262.81	11,264.16	11,264.16	1,568,500
30 Nov 2022	11,071.31	11,140.50	11,044.03	11,108.50	11,108.50	1,534,800
29 Nov 2022	10,891.72	11,112.73	10,888.54	11,089.01	11,089.01	1,532,700
28 Nov 2022	10,708.56	10,833.27	10,657.89	10,829.08	10,829.08	1,100,600
25 Nov 2022	10,928.15	10,962.14	10,881.08	10,904.27	10,904.27	1,031,700
24 Nov 2022	11,019.47	11,061.36	10,927.85	10,956.68	10,956.68	957,800
23 Nov 2022	10,971.00	11,025.48	10,842.59	10,972.81	10,972.81	1,044,000
22 Nov 2022	11,113.32	11,152.00	10,960.88	11,002.93	11,002.93	1,132,000
21 Nov 2022	11,086.69	11,137.63	11,014.96	11,134.47	11,134.47	1,156,700
18 Nov 2022	11,229.11	11,310.22	11,171.19	11,180.43	11,180.43	1,394,600
17 Nov 2022	11,199.62	11,221.45	11,077.60	11,221.45	11,221.45	1,247,900
16 Nov 2022	11,336.07	11,385.87	11,220.33	11,235.56	11,235.56	1,339,200
15 Nov 2022	11,100.23	11,351.33	11,069.15	11,351.33	11,351.33	1,611,200
14 Nov 2022	11,177.07	11,260.86	11,067.89	11,113.46	11,113.46	1,661,200
11 Nov 2022	11,217.11	11,272.16	11,085.93	11,139.77	11,139.77	1,829,200
10 Nov 2022	10,964.94	10,979.71	10,848.48	10,908.55	10,908.55	1,144,800
09 Nov 2022	11,149.37	11,185.51	11,049.33	11,055.29	11,055.29	1,050,400
08 Nov 2022	11,202.44	11,212.54	11,055.08	11,142.93	11,142.93	1,084,200
07 Nov 2022	11,184.16	11,272.80	11,127.25	11,207.73	11,207.73	1,369,900
04 Nov 2022	10,848.30	11,226.21	10,848.30	11,187.43	11,187.43	1,514,700
03 Nov 2022	10,766.22	10,877.74	10,754.29	10,840.06	10,840.06	1,124,600
02 Nov 2022	10,704.25	10,951.45	10,687.21	10,877.51	10,877.51	1,436,500
01 Nov 2022	10,420.95	10,734.25	10,395.56	10,734.25	10,734.25	1,370,500
31 Oct 2022	10,304.20	10,518.39	10,301.71	10,397.04	10,397.04	1,323,400
28 Oct 2022	10,659.70	10,698.69	10,368.91	10,401.84	10,401.84	1,323,900
27 Oct 2022	10,843.34	10,886.10	10,750.14	10,750.14	10,750.14	1,273,100
26 Oct 2022	10,664.43	10,928.45	10,657.02	10,818.33	10,818.33	1,268,300
25 Oct 2022	10,644.67	10,760.67	10,510.91	10,639.82	10,639.82	1,097,800
24 Oct 2022	10,908.74	11,043.03	10,635.35	10,694.61	10,694.61	1,178,200
21 Oct 2022	10,955.84	11,000.39	10,875.18	10,918.97	10,918.97	904,400
20 Oct 2022	10,948.43	11,126.16	10,832.09	10,965.33	10,965.33	1,029,300
19 Oct 2022	11,154.13	11,197.15	11,027.24	11,027.24	11,027.24	954,400
18 Oct 2022	11,223.15	11,270.48	11,135.47	11,187.70	11,187.70	1,067,200
17 Oct 2022	11,059.23	11,173.39	11,041.58	11,162.26	11,162.26	1,132,300
14 Oct 2022	10,914.18	11,177.23	10,890.19	11,121.72	11,121.72	1,229,700
13 Oct 2022	10,762.67	10,923.92	10,737.30	10,817.67	10,817.67	1,045,500
12 Oct 2022	10,568.01	10,838.63	10,402.06	10,838.48	10,838.48	1,091,100
11 Oct 2022	10,555.06	10,617.92	10,487.66	10,577.81	10,577.81	792,800
10 Oct 2022	10,788.69	10,801.34	10,500.77	10,522.12	10,522.12	891,300
30 Sept 2022	10,925.01	10,962.22	10,777.91	10,778.61	10,778.61	797,500
29 Sept 2022	11,023.83	11,045.98	10,864.49	10,919.44	10,919.44	843,800
28 Sept 2022	11,136.18	11,136.18	10,899.70	10,899.70	10,899.70	884,600
27 Sept 2022	10,999.10	11,175.12	10,959.82	11,175.12	11,175.12	929,100
26 Sept 2022	10,921.64	11,141.59	10,908.96	10,962.56	10,962.56	930,800
23 Sept 2022	11,105.76	11,146.79	10,899.59	11,006.41	11,006.41	956,500
22 Sept 2022	11,122.11	11,241.12	11,094.74	11,114.43	11,114.43	911,600
21 Sept 2022	11,245.84	11,259.31	11,117.37	11,208.51	11,208.51	939,100
20 Sept 2022	11,274.86	11,364.16	11,229.91	11,283.92	11,283.92	868,400
19 Sept 2022	11,241.78	11,318.01	11,149.98	11,207.04	11,207.04	955,800
16 Sept 2022	11,492.69	11,509.98	11,261.50	11,261.50	11,261.50	1,272,600
15 Sept 2022	11,823.80	11,832.46	11,427.51	11,526.96	11,526.96	1,331,600
14 Sept 2022	11,751.11	11,841.18	11,703.76	11,774.78	11,774.78	1,005,500
13 Sept 2022	11,936.58	11,966.17	11,874.19	11,923.47	11,923.47	1,087,600
09 Sept 2022	11,780.82	11,885.46	11,750.44	11,877.79	11,877.79	1,143,500
08 Sept 2022	11,858.53	11,865.97	11,739.57	11,746.92	11,746.92	1,065,000
07 Sept 2022	11,743.47	11,894.56	11,724.28	11,849.08	11,849.08	1,126,700
06 Sept 2022	11,702.17	11,802.71	11,624.82	11,799.81	11,799.81	1,142,100
05 Sept 2022	11,667.05	11,714.41	11,597.73	11,678.69	11,678.69	990,200
02 Sept 2022	11,753.60	11,765.01	11,644.03	11,702.39	11,702.39	984,400
01 Sept 2022	11,789.82	11,888.06	11,696.58	11,712.39	11,712.39	1,133,400
31 Aug 2022	11,909.31	11,968.46	11,743.69	11,815.79	11,815.79	1,414,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7123-0.0012(-0.17%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.14-0.27(-0.35%)

GOLD1,969.70+26.90(+1.38%)

BTC-AUD33,449.98+816.00(+2.50%)

Get our best money-saving hacks and pro tips now

Shenzhen Index (399001.SZ)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7123
-0.0012(-0.17%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.14
-0.27(-0.35%)

GOLD
1,969.70
+26.90(+1.38%)

BTC-AUD
33,449.98
+816.00(+2.50%)