UK markets open in 7 hours 40 minutes

Shenzhen Component (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14,777.17-50.83 (-0.34%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202114,802.0214,862.9314,745.5914,777.1714,777.171,426,700
25 Nov 202114,884.8514,897.1814,819.6814,827.9514,827.951,451,200
24 Nov 202114,908.9714,942.9614,864.8914,887.6014,887.601,655,100
23 Nov 202114,929.2414,954.8514,874.4314,905.1314,905.131,704,500
22 Nov 202114,778.5814,961.7914,776.0414,960.6614,960.661,734,600
19 Nov 202114,569.9314,761.5314,552.6714,752.4914,752.491,673,700
18 Nov 202114,685.7914,685.7914,555.2214,579.1714,579.171,549,400
17 Nov 202114,646.6614,711.1814,596.8914,711.1814,711.181,380,000
16 Nov 202114,626.8714,736.3714,597.0414,613.9714,613.971,583,000
15 Nov 202114,724.3414,732.0514,578.2314,636.3914,636.391,595,500
12 Nov 202114,708.6014,732.3514,646.4914,705.3714,705.371,659,600
11 Nov 202114,497.9814,708.1214,479.3714,699.7414,699.741,704,900
10 Nov 202114,521.7214,536.6314,302.8014,515.8814,515.881,556,900
09 Nov 202114,538.6214,581.4214,463.7714,571.9314,571.931,354,200
08 Nov 202114,451.5914,532.7214,400.8414,508.8614,508.861,465,200
05 Nov 202114,536.6014,623.4814,462.5914,462.6214,462.621,710,200
04 Nov 202114,440.2214,557.9414,420.1414,555.2714,555.271,465,300
03 Nov 202114,365.2114,458.6214,287.3414,367.7814,367.781,463,600
02 Nov 202114,476.9014,558.3614,248.0014,377.2714,377.271,745,600
01 Nov 202114,393.5814,569.2314,344.4814,476.5314,476.531,684,200
29 Oct 202114,242.6814,457.4414,199.5914,451.3814,451.381,508,900
28 Oct 202114,350.9114,407.6614,188.2914,244.8214,244.821,539,200
27 Oct 202114,510.4514,510.4514,348.0514,393.5114,393.511,532,000
26 Oct 202114,658.9914,682.4314,531.4814,552.8214,552.821,481,200
25 Oct 202114,491.3514,599.0014,452.8814,596.7214,596.721,403,400
22 Oct 202114,467.3714,582.7914,454.8614,492.8214,492.821,415,100
21 Oct 202114,466.4214,501.4514,348.1214,444.8614,444.861,352,300
20 Oct 202114,500.4614,552.5714,431.6314,452.2514,452.251,411,800
19 Oct 202114,352.9314,504.2414,352.9314,499.7714,499.771,344,400
18 Oct 202114,393.1814,393.1814,218.6114,350.0214,350.021,421,100
15 Oct 202114,294.1814,440.5814,232.0314,415.9914,415.991,497,500
14 Oct 202114,350.6314,399.9214,293.5314,341.3814,341.381,238,400
13 Oct 202114,140.4214,358.5014,112.9114,353.0814,353.081,293,500
12 Oct 202114,335.5414,335.5414,006.6514,135.3814,135.381,557,500
11 Oct 202114,440.8214,484.3914,338.4714,367.6014,367.601,487,600
08 Oct 202114,457.9414,489.3314,348.9814,414.1614,414.161,607,800
30 Sept 202114,124.0814,337.5014,124.0814,309.0114,309.011,380,500
29 Sept 202114,202.4014,235.8814,020.5614,079.0214,079.021,640,200
28 Sept 202114,307.5314,425.1614,243.2014,313.8214,313.821,490,100
27 Sept 202114,430.0414,527.7714,253.1514,344.2914,344.291,976,100
24 Sept 202114,359.1114,514.3914,307.6814,357.8514,357.851,827,100
23 Sept 202114,380.0914,416.3714,338.9914,387.3614,387.361,930,100
22 Sept 202114,139.9014,311.9614,117.6314,277.0814,277.081,613,600
17 Sept 202114,224.6114,383.6214,136.4714,359.3614,359.361,887,500
16 Sept 202114,527.1014,550.3114,258.1314,258.1314,258.132,086,800
15 Sept 202114,590.8014,602.3414,476.1914,536.3114,536.311,896,100
14 Sept 202114,699.2214,844.2614,589.7214,626.0814,626.082,208,300
13 Sept 202114,776.8214,833.8814,648.7814,705.8314,705.832,191,600
10 Sept 202114,673.4514,811.5114,645.2614,771.8714,771.872,373,800
09 Sept 202114,666.0514,716.7314,547.0714,698.5314,698.532,262,500
08 Sept 202114,706.8814,789.0914,630.5014,688.0814,688.082,452,200
07 Sept 202114,543.8414,724.6314,483.5514,702.9014,702.902,161,200
06 Sept 202114,184.4214,567.1414,145.6314,546.6014,546.602,199,600
03 Sept 202114,295.5614,302.9014,118.7314,179.8614,179.862,317,100
02 Sept 202114,294.5414,348.8214,226.4214,277.3414,277.342,082,200
01 Sept 202114,336.0714,418.6114,058.2514,314.0914,314.092,409,600
31 Aug 202114,407.9414,418.2614,157.5514,328.3814,328.382,032,200
30 Aug 202114,482.9714,546.7414,339.3814,423.3714,423.372,089,400
27 Aug 202114,382.1814,537.1514,366.1514,436.9014,436.901,825,900
26 Aug 202114,701.9214,701.9214,409.8814,415.4614,415.461,781,300
25 Aug 202114,657.6514,697.5014,562.8214,697.5014,697.501,651,400
24 Aug 202114,558.9614,710.0114,496.8914,663.5514,663.551,749,300
23 Aug 202114,296.9514,558.4714,260.0814,535.8814,535.881,662,000
20 Aug 202114,376.9014,448.9214,100.9214,253.5314,253.531,658,000
19 Aug 202114,456.1814,570.6314,357.7314,487.3614,487.361,657,800
18 Aug 202114,371.8214,500.1414,284.8514,454.1114,454.111,633,200
17 Aug 202114,696.1914,750.9314,308.6314,350.6514,350.651,761,200
16 Aug 202114,756.4814,800.2214,660.0814,693.7414,693.741,597,600
13 Aug 202114,839.5114,994.6114,717.6714,799.0314,799.031,668,400
12 Aug 202114,972.4915,037.5814,857.9114,901.9714,901.971,784,900
11 Aug 202115,048.8715,101.1314,969.0815,021.1715,021.171,771,500
10 Aug 202114,919.5215,057.5914,863.0815,057.5915,057.591,724,000
09 Aug 202114,738.3714,980.1514,682.9414,941.4414,941.441,764,000
06 Aug 202114,902.6914,915.7314,722.1314,827.4114,827.411,597,100
05 Aug 202114,901.9614,990.6514,800.4214,872.2314,872.231,684,400
04 Aug 202114,715.7514,990.1114,683.3514,990.1114,990.111,652,700
03 Aug 202114,745.9114,844.5214,656.2014,736.9214,736.921,882,300
02 Aug 202114,463.2114,806.8614,395.3314,798.1614,798.162,047,700
30 Jul 202114,482.7814,522.1214,294.4814,473.2114,473.211,820,100
29 Jul 202114,390.2914,544.1114,277.9714,515.3214,515.321,676,200
28 Jul 202113,967.4414,207.3913,727.4814,086.4214,086.421,857,900
27 Jul 202114,640.2614,741.8714,093.6414,093.6414,093.642,182,900
26 Jul 202114,982.9014,982.9014,376.3314,630.8514,630.852,014,900
23 Jul 202115,248.2515,248.2514,989.5015,028.5715,028.572,051,400
22 Jul 202115,258.7315,290.0615,172.1015,262.1915,262.191,789,900
21 Jul 202115,070.1715,264.1015,061.0915,212.6015,212.601,624,000
20 Jul 202114,879.2715,031.8814,859.7115,011.3515,011.351,312,500
19 Jul 202114,958.6215,033.6014,856.6414,992.9014,992.901,574,500
16 Jul 202115,144.0815,165.7514,962.9714,972.2114,972.211,695,800
15 Jul 202115,014.9115,170.6414,899.3115,169.3315,169.331,677,200
14 Jul 202115,141.0415,215.6315,021.9915,056.3215,056.321,737,700
13 Jul 202115,151.0915,232.1515,077.3415,189.2915,189.291,744,800
12 Jul 202114,970.1315,222.1714,870.8315,161.5215,161.521,863,200
09 Jul 202114,805.8114,887.6014,583.5514,844.3614,844.361,520,600
08 Jul 202114,984.2515,033.3414,856.9314,882.9014,882.901,581,600
07 Jul 202114,592.7514,966.2314,545.2914,940.0514,940.051,359,500
06 Jul 202114,745.4514,779.3014,480.8714,667.6514,667.651,425,400
05 Jul 202114,666.6814,782.5714,597.8714,718.6614,718.661,285,800
02 Jul 202114,937.7314,937.7314,652.7414,670.7114,670.711,299,900
01 Jul 202115,203.0715,206.1515,001.8915,038.8815,038.881,360,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...