UK markets closed

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12,419.39-54.61 (-0.44%)
At close: 04:29PM CST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Jun 202212,710.2512,970.6512,710.2512,896.2012,896.201,642,800
29 Jun 202212,930.4312,998.6312,682.9312,696.5012,696.501,958,300
28 Jun 202212,823.6513,001.5412,718.2512,982.6912,982.691,746,000
27 Jun 202212,742.5512,911.2412,742.5512,825.5712,825.571,704,000
24 Jun 202212,553.5612,690.5412,516.7112,686.0312,686.031,605,100
23 Jun 202212,273.3812,514.7312,177.2612,514.7312,514.731,598,800
22 Jun 202212,437.6912,445.1612,240.7812,246.5512,246.551,497,200
21 Jun 202212,477.7312,542.7212,299.9512,423.8612,423.861,646,300
20 Jun 202212,405.1212,587.9512,372.0712,487.1312,487.131,699,900
17 Jun 202212,045.8412,355.3412,036.2712,331.1412,331.141,661,900
16 Jun 202212,146.8512,274.1812,101.4912,150.9612,150.961,895,300
15 Jun 202212,052.7412,356.3112,038.8012,137.7612,137.762,264,400
14 Jun 202211,854.1712,028.1411,644.3512,023.7912,023.791,736,700
13 Jun 202211,922.5612,056.5311,881.0811,999.3111,999.311,625,200
10 Jun 202211,733.3512,039.4711,724.2412,035.1512,035.151,626,400
09 Jun 202212,002.8112,006.0211,761.2111,810.5811,810.581,466,300
08 Jun 202211,947.7512,040.3511,815.2912,033.2612,033.261,572,200
07 Jun 202211,937.2812,004.5811,857.4511,935.5711,935.571,472,100
06 Jun 202211,636.6811,941.1711,602.4011,938.1211,938.121,668,800
02 Jun 202211,492.9711,637.5311,470.8911,628.3111,628.311,287,400
01 Jun 202211,507.4911,592.4711,467.8611,551.2711,551.271,289,400
31 May 202211,313.4111,543.1811,241.0311,527.6211,527.621,430,900
30 May 202211,248.5111,327.0511,185.9511,310.2811,310.281,126,700
27 May 202211,290.0011,379.9311,126.7511,193.5911,193.591,177,900
26 May 202211,149.3111,276.2010,984.7511,206.8211,206.821,304,200
25 May 202211,062.6311,143.9711,009.7311,143.1811,143.181,115,700
24 May 202211,429.9311,429.9311,065.9211,065.9211,065.921,516,100
23 May 202211,468.8111,475.1811,343.2111,447.9511,447.951,394,600
20 May 202211,311.8111,454.5311,292.1411,454.5311,454.531,549,800
19 May 202211,035.9611,250.0611,019.0811,250.0611,250.061,260,600
18 May 202211,249.2811,300.2211,151.2211,208.0811,208.081,161,000
17 May 202211,095.4011,230.7411,059.8311,230.1611,230.161,152,800
16 May 202211,251.2711,296.0011,067.0611,093.3711,093.371,265,700
13 May 202211,167.5911,204.5511,044.4611,159.7911,159.791,175,000
12 May 202211,029.3411,173.0211,006.3211,094.8711,094.871,223,700
11 May 202210,921.0311,334.7610,917.1011,109.4811,109.481,710,200
10 May 202210,601.4010,938.5810,560.7810,912.7410,912.741,379,600
09 May 202210,743.0310,867.6110,698.6710,765.6310,765.631,062,700
06 May 202210,775.3110,913.6910,748.8710,809.8810,809.881,260,100
05 May 202210,928.6811,146.0210,897.2611,046.3811,046.381,474,400
29 Apr 202210,719.4511,029.9410,631.1411,021.4411,021.441,673,800
28 Apr 202210,607.7910,743.1710,498.6610,628.9210,628.921,417,900
27 Apr 202210,090.9810,652.9310,087.5310,652.9010,652.901,651,000
26 Apr 202210,401.9910,548.9610,181.1710,206.6410,206.641,514,400
25 Apr 202210,840.3610,866.6410,379.0610,379.2810,379.281,598,100
22 Apr 202211,016.6811,151.6610,896.9211,051.7011,051.701,221,300
21 Apr 202211,328.7111,429.7811,038.3811,084.2811,084.281,367,900
20 Apr 202211,619.7411,641.4511,360.0811,392.2311,392.231,283,300
19 Apr 202211,691.7611,771.5511,584.2411,633.3211,633.321,200,600
18 Apr 202211,557.5211,710.8411,459.8411,691.4711,691.471,225,400
15 Apr 202211,626.0511,737.7911,552.7811,648.5711,648.571,434,800
14 Apr 202211,662.5911,787.1211,587.8711,714.6211,714.621,324,400
13 Apr 202211,669.0811,744.2511,568.1711,568.1711,568.171,344,700
12 Apr 202211,523.2811,756.3811,439.5911,756.3811,756.381,443,500
11 Apr 202211,876.1811,876.1811,482.7311,520.2111,520.211,472,900
08 Apr 202211,988.0512,001.5911,799.0211,959.2711,959.271,474,600
07 Apr 202212,101.3712,205.1011,971.3311,972.0211,972.021,499,100
06 Apr 202212,220.7812,238.0212,091.9812,172.9112,172.911,540,100
01 Apr 202212,040.0112,275.0812,009.2112,227.9312,227.931,418,400
31 Mar 202212,208.9912,220.0612,090.2912,118.2512,118.251,469,400
30 Mar 202211,969.3612,263.8011,961.0612,263.8012,263.801,494,700
29 Mar 202211,983.5412,050.8511,857.3711,895.0811,895.081,199,300
28 Mar 202211,969.0012,053.2011,835.3311,949.9411,949.941,219,000
25 Mar 202212,315.3512,330.9512,072.7312,072.7312,072.731,214,600
24 Mar 202212,339.1412,384.7812,188.5812,305.5012,305.501,253,200
23 Mar 202212,373.5112,436.2112,291.3712,408.6512,408.651,258,600
22 Mar 202212,350.7312,410.4712,269.1712,318.7812,318.781,320,000
21 Mar 202212,385.8712,469.9812,257.6712,379.6412,379.641,456,600
18 Mar 202212,222.2212,368.5912,141.7512,328.6512,328.651,376,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...