UK markets closed

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10,904.27-52.42 (-0.48%)
At close: 04:29PM CST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202212,013.9212,039.1911,905.0011,970.7911,970.791,195,600
29 Aug 202211,911.1712,044.5211,890.4912,018.1612,018.161,146,800
26 Aug 202212,142.0512,210.0112,039.7412,059.7112,059.711,210,900
25 Aug 202212,130.7612,159.8011,949.7612,104.0312,104.031,317,400
24 Aug 202212,484.4412,491.1712,082.4412,096.3912,096.391,563,400
23 Aug 202212,481.2412,525.0112,405.5812,455.1512,455.151,281,000
22 Aug 202212,320.8812,509.9112,291.8212,505.6812,505.681,404,500
19 Aug 202212,504.4812,521.7612,358.5512,358.5512,358.551,521,400
18 Aug 202212,557.3412,576.6212,496.7912,517.3212,517.321,402,300
17 Aug 202212,481.7112,611.4912,391.4512,595.4612,595.461,545,000
16 Aug 202212,470.6512,553.6912,441.9612,470.1112,470.111,330,400
15 Aug 202212,392.5012,531.7712,386.1612,460.2212,460.221,321,300
12 Aug 202212,453.4012,493.7812,417.4912,419.3912,419.391,406,500
11 Aug 202212,287.8012,475.1712,231.0812,474.0312,474.031,520,400
10 Aug 202212,302.5712,347.1512,166.2312,223.5112,223.511,182,200
09 Aug 202212,277.4412,333.3812,235.8312,331.0912,331.091,167,800
08 Aug 202212,239.8712,304.2312,219.0212,302.1512,302.151,212,100
05 Aug 202212,088.6512,275.9612,051.4012,269.2112,269.211,338,200
04 Aug 202212,055.3512,103.3811,926.5112,065.2212,065.221,137,100
03 Aug 202212,148.2412,294.8811,946.4611,982.2611,982.261,514,000
02 Aug 202212,260.4512,273.3712,008.1712,120.0212,120.021,822,800
01 Aug 202212,243.3312,420.2312,158.8512,413.8712,413.871,339,100
29 Jul 202212,439.4112,460.1912,245.2112,266.9212,266.921,447,600
28 Jul 202212,467.7612,550.9012,407.0712,428.7212,428.721,518,700
27 Jul 202212,383.0512,439.2212,331.7012,399.6912,399.691,196,400
26 Jul 202212,308.7412,453.1112,266.8412,408.5612,408.561,148,400
25 Jul 202212,386.5512,414.0712,251.0812,291.5912,291.591,255,600
22 Jul 202212,501.3412,553.2712,289.2012,394.0212,394.021,300,400
21 Jul 202212,543.5812,601.0012,455.1912,455.1912,455.191,472,500
20 Jul 202212,551.4312,625.6312,518.4212,573.1212,573.121,362,600
19 Jul 202212,524.5112,569.9512,402.1112,494.7712,494.771,372,800
18 Jul 202212,456.2212,559.0712,304.1212,532.6512,532.651,495,200
15 Jul 202212,557.1512,687.6712,411.0112,411.0112,411.011,603,100
14 Jul 202212,479.2212,695.2012,452.1312,602.7812,602.781,426,000
13 Jul 202212,441.7212,562.9512,323.2012,508.8912,508.891,406,000
12 Jul 202212,616.8412,657.4912,396.9112,439.2712,439.271,376,200
11 Jul 202212,798.4212,798.4212,514.9812,617.2312,617.231,470,400
08 Jul 202212,998.5613,034.4612,848.6312,857.1312,857.131,473,800
07 Jul 202212,826.0912,962.9912,732.7012,935.8512,935.851,561,600
06 Jul 202212,935.4212,997.4112,700.4812,811.3312,811.331,615,900
05 Jul 202213,057.2413,121.3912,798.0112,973.1112,973.111,714,400
04 Jul 202212,813.4913,026.2512,751.0813,026.2513,026.251,583,000
01 Jul 202212,899.4712,941.0612,805.7312,860.3612,860.361,478,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...