Canada markets closed

CSI 300 Index (000300.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
5,113.22-8.94 (-0.17%)
As of 9:46AM CST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun. 23, 20215,127.195,140.295,112.035,113.225,113.221,924,008,400
Jun. 22, 2021------
Jun. 21, 2021------
Jun. 18, 20215,104.935,128.035,064.925,102.475,102.47148,600
Jun. 17, 20215,074.385,123.375,073.825,101.895,101.89120,500
Jun. 16, 2021------
Jun. 15, 20215,218.565,225.505,137.415,166.565,166.56142,900
Jun. 11, 2021------
Jun. 10, 20215,236.475,299.535,229.525,271.475,271.47139,000
Jun. 09, 20215,224.955,253.365,215.355,236.455,236.45121,800
Jun. 08, 2021------
Jun. 07, 20215,284.895,286.845,242.955,277.635,277.63127,700
Jun. 04, 20215,228.285,334.495,221.235,282.285,282.28144,700
Jun. 03, 2021------
Jun. 02, 20215,348.345,352.645,266.795,289.975,289.97137,800
Jun. 01, 2021------
May 31, 2021------
May 28, 20215,338.735,360.285,288.655,321.095,321.09164,600
May 27, 2021------
May 26, 20215,326.125,344.285,308.745,320.595,320.59169,600
May 25, 2021------
May 24, 20215,138.815,155.595,092.395,155.595,155.59126,700
May 21, 20215,199.135,216.165,123.125,134.155,134.15124,800
May 20, 2021------
May 19, 2021------
May 18, 20215,190.935,201.675,156.795,187.605,187.60118,400
May 17, 20215,115.315,206.695,115.315,184.995,184.99153,900
May 14, 2021------
May 13, 20214,992.355,022.084,975.454,992.974,992.97132,300
May 12, 2021------
May 11, 20214,956.085,033.494,925.925,023.065,023.06151,500
May 10, 20215,001.445,019.394,953.704,992.424,992.42170,800
May 07, 2021------
May 06, 20215,098.805,132.905,037.415,061.125,061.12158,800
Apr. 30, 2021------
Apr. 29, 20215,128.285,170.595,113.655,164.175,164.17140,100
Apr. 28, 2021------
Apr. 27, 20215,076.645,095.985,042.615,090.525,090.52124,000
Apr. 26, 20215,156.595,181.115,072.965,077.245,077.24151,400
Apr. 23, 2021------
Apr. 22, 20215,114.285,119.225,067.145,089.245,089.24121,200
Apr. 21, 20215,055.245,110.565,047.995,098.745,098.74124,600
Apr. 20, 2021------
Apr. 19, 20214,966.415,088.214,940.755,087.025,087.02154,800
Apr. 16, 2021------
Apr. 15, 20214,969.914,969.914,900.304,948.974,948.97108,800
Apr. 14, 20214,945.694,987.124,940.274,980.634,980.63120,900
Apr. 13, 2021------
Apr. 12, 20215,026.985,045.604,933.014,947.754,947.75152,600
Apr. 09, 2021------
Apr. 08, 20215,078.265,129.135,062.075,112.215,112.21141,800
Apr. 07, 2021------
Apr. 06, 20215,178.645,181.155,125.335,140.345,140.34109,800
Apr. 02, 2021------
Apr. 01, 2021------
Mar. 31, 20215,085.955,085.955,015.615,048.365,048.36141,300
Mar. 30, 2021------
Mar. 29, 20215,052.265,086.655,010.395,046.885,046.88143,400
Mar. 26, 2021------
Mar. 25, 20214,904.074,950.764,883.664,926.354,926.35132,900
Mar. 24, 2021------
Mar. 23, 20215,057.065,064.024,966.535,009.255,009.25158,000
Mar. 22, 20215,008.405,071.344,996.545,057.155,057.15167,400
Mar. 19, 2021------
Mar. 18, 20215,114.595,160.465,111.135,141.775,141.77142,900
Mar. 17, 2021------
Mar. 16, 20215,054.415,084.315,009.955,079.365,079.361,600
Mar. 15, 2021------
Mar. 12, 20215,153.675,153.675,086.825,146.385,146.38201,000
Mar. 11, 20215,024.565,138.415,020.585,128.225,128.22189,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.