UK markets closed

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9,750.82+41.40 (+0.43%)
At close: 04:29PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20249,710.209,779.369,701.859,750.829,750.824,154,657,310
17 May 20249,590.399,709.429,563.479,709.429,709.421,526,600
16 May 20249,614.739,668.859,582.229,604.139,604.131,420,900
15 May 20249,648.439,659.039,577.219,583.549,583.541,266,900
14 May 20249,689.559,736.289,633.809,668.739,668.731,340,800
13 May 20249,659.649,720.489,605.189,673.329,673.321,379,400
10 May 20249,788.839,805.929,670.899,731.249,731.241,401,100
09 May 20249,648.229,805.129,648.229,788.079,788.071,445,700
08 May 20249,743.879,743.879,633.709,638.829,638.821,390,500
07 May 20249,778.169,804.769,743.199,770.949,770.941,567,300
06 May 20249,735.889,804.209,732.699,779.219,779.211,901,100
30 Apr 20249,647.069,662.569,587.089,587.129,587.121,816,800
29 Apr 20249,479.609,718.369,479.609,673.769,673.762,057,100
26 Apr 20249,258.499,471.299,258.499,463.919,463.911,872,700
25 Apr 20249,204.799,329.419,198.329,264.489,264.481,264,900
24 Apr 20249,186.199,254.659,135.589,251.139,251.131,262,100
23 Apr 20249,231.909,269.719,147.959,183.149,183.141,306,300
22 Apr 20249,228.189,327.599,212.289,239.149,239.141,365,600
19 Apr 20249,316.989,351.969,220.649,279.469,279.461,426,400
18 Apr 20249,336.739,477.139,299.339,376.819,376.811,593,900
17 Apr 20249,180.519,381.779,180.519,381.779,381.771,531,800
16 Apr 20249,312.499,341.979,148.829,155.079,155.071,625,700
15 Apr 20249,228.149,407.079,189.969,369.709,369.701,594,400
12 Apr 20249,301.089,343.189,212.609,228.239,228.231,274,900
11 Apr 20249,234.929,378.439,233.279,300.779,300.771,304,900
10 Apr 20249,425.809,425.809,243.809,297.969,297.961,273,100
09 Apr 20249,386.809,449.659,352.359,448.989,448.981,256,700
08 Apr 20249,512.609,525.959,393.619,394.619,394.611,536,400
03 Apr 20249,564.659,575.569,508.659,544.779,544.771,508,700
02 Apr 20249,633.979,633.979,546.479,586.959,586.951,550,500
01 Apr 20249,451.739,647.079,451.739,647.079,647.071,656,600
29 Mar 20249,335.119,400.859,304.769,400.859,400.851,231,700
28 Mar 20249,221.539,440.319,221.539,342.929,342.921,370,500
27 Mar 20249,437.569,437.679,222.479,222.479,222.471,320,900
26 Mar 20249,413.269,490.759,366.009,449.439,449.431,364,800
25 Mar 20249,538.359,601.849,421.089,422.619,422.611,501,600
22 Mar 20249,659.889,680.219,505.999,565.569,565.561,578,500
21 Mar 20249,736.239,758.339,663.499,682.519,682.511,559,800
20 Mar 20249,669.709,725.319,654.539,717.379,717.371,474,800
19 Mar 20249,723.409,785.109,696.699,696.699,696.691,610,800
18 Mar 20249,665.079,752.839,646.219,752.839,752.831,763,300
15 Mar 20249,532.429,616.499,455.519,612.759,612.751,495,900
14 Mar 20249,598.429,675.479,489.029,555.429,555.421,526,300
13 Mar 20249,640.099,674.149,568.889,604.999,604.991,592,800
12 Mar 20249,603.459,649.749,535.219,630.559,630.551,735,600
11 Mar 20249,369.659,581.669,363.419,581.539,581.531,600,700
08 Mar 20249,281.619,386.759,230.069,369.059,369.051,321,100
07 Mar 20249,398.059,454.549,267.129,267.129,267.121,528,000
06 Mar 20249,366.719,487.199,309.849,395.659,395.651,397,900
05 Mar 20249,371.949,448.739,344.459,416.809,416.801,650,200
04 Mar 20249,456.379,486.709,359.849,438.249,438.241,666,600
01 Mar 20249,345.749,452.639,298.169,434.759,434.751,751,500
29 Feb 20249,001.289,334.949,001.289,330.449,330.441,739,600
28 Feb 20249,293.159,391.529,047.109,047.109,047.102,177,700
27 Feb 20249,032.269,269.579,016.619,269.579,269.571,566,800
26 Feb 20249,070.229,154.609,023.339,066.099,066.091,505,000
23 Feb 20249,074.619,077.568,971.349,069.429,069.421,464,100
22 Feb 20248,971.449,050.278,946.249,043.759,043.751,275,200
21 Feb 20248,829.709,130.038,798.378,975.978,975.971,639,500
20 Feb 20248,857.508,919.818,798.438,905.968,905.961,292,800
19 Feb 20248,957.288,957.288,797.468,902.338,902.331,716,900
08 Feb 20248,750.548,975.058,742.958,820.608,820.601,974,300
07 Feb 20248,464.878,724.178,445.718,708.248,708.242,101,200
06 Feb 20247,886.328,471.287,880.408,460.388,460.381,854,000
05 Feb 20247,987.348,171.777,683.637,964.717,964.711,723,400
02 Feb 20248,239.508,300.757,840.628,055.778,055.771,447,900
01 Feb 20248,172.818,371.388,134.818,240.488,240.481,233,400
31 Jan 20248,340.728,408.678,208.458,212.848,212.841,298,100
30 Jan 20248,523.748,579.598,370.068,375.988,375.981,063,900
29 Jan 20248,775.388,800.648,581.768,581.768,581.761,214,400
26 Jan 20248,809.768,859.638,746.108,762.338,762.331,270,400
25 Jan 20248,661.458,858.218,621.188,856.228,856.221,403,900
24 Jan 20248,633.178,693.088,404.078,682.198,682.191,248,100
23 Jan 20248,465.008,638.908,402.068,596.288,596.281,158,200
22 Jan 20248,769.398,769.398,430.618,479.558,479.551,246,800
19 Jan 20248,821.778,890.128,771.588,787.028,787.02972,200
18 Jan 20248,706.148,858.408,585.208,847.008,847.001,339,000
17 Jan 20248,968.538,968.538,759.768,759.768,759.76918,900
16 Jan 20248,946.939,002.348,871.198,992.078,992.07980,700
15 Jan 20248,957.729,045.558,912.458,963.938,963.93818,700
12 Jan 20249,026.749,095.618,995.418,996.268,996.26902,300
11 Jan 20248,918.239,099.228,898.209,053.889,053.88995,900
10 Jan 20248,938.459,035.198,857.978,922.798,922.79871,400
09 Jan 20248,960.979,042.458,912.038,971.728,971.72945,900
08 Jan 20249,095.719,119.128,947.728,947.728,947.72997,600
05 Jan 20249,205.399,275.239,074.939,116.449,116.44995,700
04 Jan 20249,317.409,317.409,171.139,215.259,215.25893,300
03 Jan 20249,378.699,405.099,280.829,330.869,330.861,001,200
02 Jan 20249,527.119,527.119,401.359,401.359,401.351,066,900
29 Dec 20239,434.589,534.689,427.929,524.699,524.691,149,100
28 Dec 20239,182.859,476.809,166.589,441.059,441.051,260,700
27 Dec 20239,170.269,211.429,121.179,191.749,191.74881,300
26 Dec 20239,248.079,248.499,124.819,157.259,157.25777,900
25 Dec 20239,200.659,268.279,200.659,256.289,256.28801,500
22 Dec 20239,247.079,331.129,186.039,221.319,221.311,085,600
21 Dec 20239,122.419,286.079,106.159,257.099,257.09934,800
20 Dec 20239,303.099,310.869,158.449,158.449,158.44824,800
19 Dec 20239,270.209,331.999,225.019,289.349,289.34788,400
18 Dec 20239,346.959,376.679,258.969,279.399,279.39845,100
15 Dec 20239,449.899,507.439,368.479,385.339,385.33959,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...