UK markets closed

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8,597.17+122.47 (+1.45%)
At close: 04:29PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20248,512.798,617.658,512.798,597.178,597.171,007,800
25 Jul 20248,443.448,524.818,428.758,474.708,474.701,012,500
24 Jul 20248,582.638,640.338,469.888,493.108,493.101,094,200
23 Jul 20248,862.948,862.948,606.588,606.588,606.581,096,200
22 Jul 20248,908.218,925.448,823.788,869.828,869.821,077,700
19 Jul 20248,826.648,932.088,820.098,903.238,903.231,120,800
18 Jul 20248,760.668,880.448,730.988,879.338,879.331,186,200
17 Jul 20248,860.758,884.798,809.138,835.148,835.141,215,100
16 Jul 20248,783.358,881.778,780.098,877.028,877.021,165,900
15 Jul 20248,825.478,834.038,780.758,801.628,801.621,122,800
12 Jul 20248,831.688,885.368,814.098,854.088,854.081,188,000
11 Jul 20248,800.398,890.768,746.908,870.368,870.361,456,300
10 Jul 20248,672.338,762.778,664.928,697.228,697.221,206,900
09 Jul 20248,548.168,733.878,513.178,705.948,705.941,331,100
08 Jul 20248,675.978,675.978,539.428,561.958,561.951,046,100
05 Jul 20248,664.808,719.718,573.768,695.558,695.55931,100
04 Jul 20248,775.848,821.008,670.348,673.838,673.83995,000
03 Jul 20248,808.378,827.098,734.728,760.438,760.43966,000
02 Jul 20248,886.098,895.558,789.288,812.678,812.671,106,600
01 Jul 20248,835.168,914.208,771.018,899.178,899.171,108,200
28 Jun 20248,814.938,960.968,814.938,848.708,848.701,229,000
27 Jun 20248,944.738,947.968,844.878,849.708,849.701,081,600
26 Jun 20248,838.009,001.038,811.368,987.308,987.301,147,900
25 Jun 20248,911.908,948.228,797.058,850.298,850.291,089,200
24 Jun 20249,004.859,030.718,916.468,924.178,924.171,147,200
21 Jun 20249,041.449,100.839,008.349,064.849,064.84989,300
20 Jun 20249,201.359,225.029,066.059,068.859,068.851,135,200
19 Jun 20249,324.889,325.859,218.919,219.079,219.071,044,800
18 Jun 20249,278.289,329.999,276.449,318.479,318.471,209,300
17 Jun 20249,209.469,298.019,202.179,281.259,281.251,338,800
14 Jun 20249,177.419,265.979,138.329,252.259,252.251,505,600
13 Jun 20249,281.059,296.379,190.889,206.249,206.241,294,600
12 Jun 20249,244.319,299.369,243.739,269.949,269.941,152,300
11 Jun 20249,198.549,282.719,166.479,262.359,262.351,166,800
07 Jun 20249,343.809,366.349,181.899,255.689,255.681,212,800
06 Jun 20249,417.939,446.889,313.889,340.019,340.011,420,900
05 Jun 20249,450.079,509.789,393.619,393.619,393.611,140,200
04 Jun 20249,350.839,486.749,327.839,469.329,469.321,201,600
03 Jun 20249,358.599,422.079,307.929,370.509,370.501,353,500
31 May 20249,388.279,455.339,364.389,364.389,364.381,160,500
30 May 20249,395.799,441.499,366.139,384.729,384.721,193,300
29 May 20249,387.659,460.639,379.309,414.989,414.981,188,400
28 May 20249,489.089,494.779,385.449,391.059,391.051,238,300
27 May 20249,444.239,511.149,375.529,507.759,507.751,272,100
24 May 20249,508.859,578.739,421.559,424.589,424.581,216,100
23 May 20249,667.189,672.189,520.219,541.649,541.641,398,800
22 May 20249,674.509,709.009,643.879,693.059,693.051,334,400
21 May 20249,721.729,730.289,649.159,681.669,681.661,268,100
20 May 20249,710.209,779.369,701.859,750.829,750.821,704,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...