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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
30 Aug 2022	12,013.92	12,039.19	11,905.00	11,970.79	11,970.79	1,195,600
29 Aug 2022	11,911.17	12,044.52	11,890.49	12,018.16	12,018.16	1,146,800
26 Aug 2022	12,142.05	12,210.01	12,039.74	12,059.71	12,059.71	1,210,900
25 Aug 2022	12,130.76	12,159.80	11,949.76	12,104.03	12,104.03	1,317,400
24 Aug 2022	12,484.44	12,491.17	12,082.44	12,096.39	12,096.39	1,563,400
23 Aug 2022	12,481.24	12,525.01	12,405.58	12,455.15	12,455.15	1,281,000
22 Aug 2022	12,320.88	12,509.91	12,291.82	12,505.68	12,505.68	1,404,500
19 Aug 2022	12,504.48	12,521.76	12,358.55	12,358.55	12,358.55	1,521,400
18 Aug 2022	12,557.34	12,576.62	12,496.79	12,517.32	12,517.32	1,402,300
17 Aug 2022	12,481.71	12,611.49	12,391.45	12,595.46	12,595.46	1,545,000
16 Aug 2022	12,470.65	12,553.69	12,441.96	12,470.11	12,470.11	1,330,400
15 Aug 2022	12,392.50	12,531.77	12,386.16	12,460.22	12,460.22	1,321,300
12 Aug 2022	12,453.40	12,493.78	12,417.49	12,419.39	12,419.39	1,406,500
11 Aug 2022	12,287.80	12,475.17	12,231.08	12,474.03	12,474.03	1,520,400
10 Aug 2022	12,302.57	12,347.15	12,166.23	12,223.51	12,223.51	1,182,200
09 Aug 2022	12,277.44	12,333.38	12,235.83	12,331.09	12,331.09	1,167,800
08 Aug 2022	12,239.87	12,304.23	12,219.02	12,302.15	12,302.15	1,212,100
05 Aug 2022	12,088.65	12,275.96	12,051.40	12,269.21	12,269.21	1,338,200
04 Aug 2022	12,055.35	12,103.38	11,926.51	12,065.22	12,065.22	1,137,100
03 Aug 2022	12,148.24	12,294.88	11,946.46	11,982.26	11,982.26	1,514,000
02 Aug 2022	12,260.45	12,273.37	12,008.17	12,120.02	12,120.02	1,822,800
01 Aug 2022	12,243.33	12,420.23	12,158.85	12,413.87	12,413.87	1,339,100
29 Jul 2022	12,439.41	12,460.19	12,245.21	12,266.92	12,266.92	1,447,600
28 Jul 2022	12,467.76	12,550.90	12,407.07	12,428.72	12,428.72	1,518,700
27 Jul 2022	12,383.05	12,439.22	12,331.70	12,399.69	12,399.69	1,196,400
26 Jul 2022	12,308.74	12,453.11	12,266.84	12,408.56	12,408.56	1,148,400
25 Jul 2022	12,386.55	12,414.07	12,251.08	12,291.59	12,291.59	1,255,600
22 Jul 2022	12,501.34	12,553.27	12,289.20	12,394.02	12,394.02	1,300,400
21 Jul 2022	12,543.58	12,601.00	12,455.19	12,455.19	12,455.19	1,472,500
20 Jul 2022	12,551.43	12,625.63	12,518.42	12,573.12	12,573.12	1,362,600
19 Jul 2022	12,524.51	12,569.95	12,402.11	12,494.77	12,494.77	1,372,800
18 Jul 2022	12,456.22	12,559.07	12,304.12	12,532.65	12,532.65	1,495,200
15 Jul 2022	12,557.15	12,687.67	12,411.01	12,411.01	12,411.01	1,603,100
14 Jul 2022	12,479.22	12,695.20	12,452.13	12,602.78	12,602.78	1,426,000
13 Jul 2022	12,441.72	12,562.95	12,323.20	12,508.89	12,508.89	1,406,000
12 Jul 2022	12,616.84	12,657.49	12,396.91	12,439.27	12,439.27	1,376,200
11 Jul 2022	12,798.42	12,798.42	12,514.98	12,617.23	12,617.23	1,470,400
08 Jul 2022	12,998.56	13,034.46	12,848.63	12,857.13	12,857.13	1,473,800
07 Jul 2022	12,826.09	12,962.99	12,732.70	12,935.85	12,935.85	1,561,600
06 Jul 2022	12,935.42	12,997.41	12,700.48	12,811.33	12,811.33	1,615,900
05 Jul 2022	13,057.24	13,121.39	12,798.01	12,973.11	12,973.11	1,714,400
04 Jul 2022	12,813.49	13,026.25	12,751.08	13,026.25	13,026.25	1,583,000
01 Jul 2022	12,899.47	12,941.06	12,805.73	12,860.36	12,860.36	1,478,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,486.67+20.07(+0.27%)

FTSE 25019,545.70+5.36(+0.03%)

AIM847.07+2.68(+0.32%)

GBP/EUR1.1629-0.0005(-0.04%)

GBP/USD1.2091-0.0023(-0.19%)

BTC-GBP13,659.33-44.03(-0.32%)

Shenzhen Index (399001.SZ)

FTSE 100
7,486.67
+20.07(+0.27%)

FTSE 250
19,545.70
+5.36(+0.03%)

AIM
847.07
+2.68(+0.32%)

GBP/EUR
1.1629
-0.0005(-0.04%)

GBP/USD
1.2091
-0.0023(-0.19%)

BTC-GBP
13,659.33
-44.03(-0.32%)