UK markets open in 5 hours 27 minutes

CSI 300 Index (000300.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
4,877.37+27.94 (+0.58%)
As of 3:00PM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
24 Sept 20214,845.644,897.064,838.544,849.434,849.43207,700
23 Sept 20214,848.224,877.344,837.564,853.204,853.20228,200
22 Sept 20214,770.734,830.854,765.234,821.774,821.77191,200
17 Sept 20214,797.114,857.964,786.094,855.944,855.94202,000
16 Sept 20214,866.794,879.534,806.144,807.704,807.70216,800
15 Sept 20214,903.854,903.854,843.124,867.324,867.32188,000
14 Sept 20214,989.835,000.984,907.324,917.164,917.16245,600
13 Sept 20215,006.775,029.724,964.964,991.664,991.66249,900
10 Sept 20214,967.985,042.804,962.375,013.525,013.52288,300
09 Sept 20214,952.494,970.154,929.954,970.014,970.01256,500
08 Sept 20214,986.805,013.984,955.894,972.134,972.13264,600
07 Sept 20214,932.985,005.964,915.614,992.834,992.83244,200
06 Sept 20214,841.064,944.454,837.794,933.734,933.73240,500
03 Sept 20214,875.074,886.554,828.704,843.064,843.06268,100
02 Sept 20214,865.824,892.704,845.624,869.414,869.41267,900
01 Sept 20214,804.694,906.404,763.304,869.464,869.46326,700
31 Aug 20214,803.094,821.764,740.754,805.614,805.61235,100
30 Aug 20214,847.034,849.164,787.204,813.274,813.27219,600
27 Aug 20214,794.974,863.474,793.594,827.044,827.04183,300
26 Aug 20214,892.204,892.204,798.704,801.614,801.61197,600
25 Aug 20214,890.524,899.774,865.764,898.164,898.16189,400
24 Aug 20214,844.594,906.204,842.754,888.394,888.39197,900
23 Aug 20214,777.734,843.824,764.014,835.884,835.88167,600
20 Aug 20214,817.494,835.154,720.834,769.274,769.27177,600
19 Aug 20214,886.564,893.474,839.574,862.144,862.14201,700
18 Aug 20214,838.474,909.544,818.904,894.244,894.24197,500
17 Aug 20214,935.004,967.564,823.394,837.404,837.40187,600
16 Aug 20214,935.924,973.384,931.374,941.074,941.07162,000
13 Aug 20214,958.764,993.744,921.284,945.984,945.98158,300
12 Aug 20214,998.075,016.264,962.984,973.354,973.35168,200
11 Aug 20215,037.085,059.795,009.985,015.345,015.34182,300
10 Aug 20214,977.825,043.764,941.245,043.155,043.15167,100
09 Aug 20214,890.265,002.894,884.044,985.564,985.56182,400
06 Aug 20214,943.044,944.354,891.804,921.564,921.56154,200
05 Aug 20214,946.174,997.144,921.944,948.674,948.67167,400
04 Aug 2021------
03 Aug 20214,909.234,957.034,890.854,934.464,934.46203,500
02 Aug 2021------
30 Jul 20214,825.704,825.704,761.044,811.174,811.17182,400
29 Jul 20214,845.764,857.974,800.014,850.274,850.27173,300
28 Jul 20214,714.294,785.664,663.904,760.484,760.48192,600
27 Jul 2021------
26 Jul 20215,067.315,067.314,859.604,925.304,925.30228,100
23 Jul 20215,145.435,145.435,080.005,089.235,089.23216,500
22 Jul 20215,150.395,171.215,137.885,151.755,151.75185,600
21 Jul 20215,122.785,160.545,122.305,144.045,144.04168,000
20 Jul 20215,080.225,114.005,067.865,108.995,108.99129,300
19 Jul 20215,083.735,120.825,047.625,113.495,113.49153,200
16 Jul 20215,140.905,140.905,090.635,094.775,094.77170,000
15 Jul 20215,073.265,153.815,067.685,151.465,151.46181,100
14 Jul 2021------
13 Jul 20215,128.615,154.055,114.945,142.105,142.10166,500
12 Jul 2021------
09 Jul 20215,063.155,081.415,006.415,069.445,069.44160,700
08 Jul 20215,149.315,151.225,078.935,088.265,088.26173,900
07 Jul 2021------
06 Jul 20215,089.785,092.215,028.515,083.105,083.10140,700
05 Jul 2021------
02 Jul 20215,186.665,186.665,074.365,081.125,081.12130,400
01 Jul 2021------
30 Jun 20215,189.385,231.435,186.635,224.045,224.04103,800
29 Jun 2021------
28 Jun 20215,253.615,260.645,226.225,251.765,251.76133,200
25 Jun 20215,159.805,251.615,157.485,239.975,239.97154,900
24 Jun 2021------
23 Jun 20215,127.195,171.035,109.765,147.395,147.39136,400
22 Jun 20215,106.075,125.825,086.285,122.165,122.16130,400
21 Jun 2021------
18 Jun 20215,104.935,128.035,064.925,102.475,102.47148,600
17 Jun 20215,074.385,123.375,073.825,101.895,101.89120,500
16 Jun 2021------
15 Jun 20215,218.565,225.505,137.415,166.565,166.56142,900
11 Jun 2021------
10 Jun 20215,236.475,299.535,229.525,271.475,271.47139,000
09 Jun 20215,224.955,253.365,215.355,236.455,236.45121,800
08 Jun 2021------
07 Jun 20215,284.895,286.845,242.955,277.635,277.63127,700
04 Jun 20215,228.285,334.495,221.235,282.285,282.28144,700
03 Jun 2021------
02 Jun 20215,348.345,352.645,266.795,289.975,289.97137,800
01 Jun 2021------
31 May 2021------
28 May 20215,338.735,360.285,288.655,321.095,321.09164,600
27 May 2021------
26 May 20215,326.125,344.285,308.745,320.595,320.59169,600
25 May 2021------
24 May 20215,138.815,155.595,092.395,155.595,155.59126,700
21 May 20215,199.135,216.165,123.125,134.155,134.15124,800
20 May 2021------
19 May 2021------
18 May 20215,190.935,201.675,156.795,187.605,187.60118,400
17 May 20215,115.315,206.695,115.315,184.995,184.99153,900
14 May 2021------
13 May 20214,992.355,022.084,975.454,992.974,992.97132,300
12 May 2021------
11 May 20214,956.085,033.494,925.925,023.065,023.06151,500
10 May 20215,001.445,019.394,953.704,992.424,992.42170,800
07 May 2021------
06 May 20215,098.805,132.905,037.415,061.125,061.12158,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...