Canada markets open in 7 hours 20 minutes

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
9,177.94-61.20 (-0.66%)
As of 01:55PM CST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20249,231.909,269.719,147.959,177.949,177.941,540,161,178
Apr 22, 20249,228.189,327.599,212.289,239.149,239.141,365,600
Apr 19, 20249,316.989,351.969,220.649,279.469,279.461,426,400
Apr 18, 20249,336.739,477.139,299.339,376.819,376.811,593,900
Apr 17, 20249,180.519,381.779,180.519,381.779,381.771,531,800
Apr 16, 20249,312.499,341.979,148.829,155.079,155.071,625,700
Apr 15, 20249,228.149,407.079,189.969,369.709,369.701,594,400
Apr 12, 20249,301.089,343.189,212.609,228.239,228.231,274,900
Apr 11, 20249,234.929,378.439,233.279,300.779,300.771,304,900
Apr 10, 20249,425.809,425.809,243.809,297.969,297.961,273,100
Apr 09, 20249,386.809,449.659,352.359,448.989,448.981,256,700
Apr 08, 20249,512.609,525.959,393.619,394.619,394.611,536,400
Apr 03, 20249,564.659,575.569,508.659,544.779,544.771,508,700
Apr 02, 20249,633.979,633.979,546.479,586.959,586.951,550,500
Apr 01, 20249,451.739,647.079,451.739,647.079,647.071,656,600
Mar 29, 20249,335.119,400.859,304.769,400.859,400.851,231,700
Mar 28, 20249,221.539,440.319,221.539,342.929,342.921,370,500
Mar 27, 20249,437.569,437.679,222.479,222.479,222.471,320,900
Mar 26, 20249,413.269,490.759,366.009,449.439,449.431,364,800
Mar 25, 20249,538.359,601.849,421.089,422.619,422.611,501,600
Mar 22, 20249,659.889,680.219,505.999,565.569,565.561,578,500
Mar 21, 20249,736.239,758.339,663.499,682.519,682.511,559,800
Mar 20, 20249,669.709,725.319,654.539,717.379,717.371,474,800
Mar 19, 20249,723.409,785.109,696.699,696.699,696.691,610,800
Mar 18, 20249,665.079,752.839,646.219,752.839,752.831,763,300
Mar 15, 20249,532.429,616.499,455.519,612.759,612.751,495,900
Mar 14, 20249,598.429,675.479,489.029,555.429,555.421,526,300
Mar 13, 20249,640.099,674.149,568.889,604.999,604.991,592,800
Mar 12, 20249,603.459,649.749,535.219,630.559,630.551,735,600
Mar 11, 20249,369.659,581.669,363.419,581.539,581.531,600,700
Mar 08, 20249,281.619,386.759,230.069,369.059,369.051,321,100
Mar 07, 20249,398.059,454.549,267.129,267.129,267.121,528,000
Mar 06, 20249,366.719,487.199,309.849,395.659,395.651,397,900
Mar 05, 20249,371.949,448.739,344.459,416.809,416.801,650,200
Mar 04, 20249,456.379,486.709,359.849,438.249,438.241,666,600
Mar 01, 20249,345.749,452.639,298.169,434.759,434.751,751,500
Feb 29, 20249,001.289,334.949,001.289,330.449,330.441,739,600
Feb 28, 20249,293.159,391.529,047.109,047.109,047.102,177,700
Feb 27, 20249,032.269,269.579,016.619,269.579,269.571,566,800
Feb 26, 20249,070.229,154.609,023.339,066.099,066.091,505,000
Feb 23, 20249,074.619,077.568,971.349,069.429,069.421,464,100
Feb 22, 20248,971.449,050.278,946.249,043.759,043.751,275,200
Feb 21, 20248,829.709,130.038,798.378,975.978,975.971,639,500
Feb 20, 20248,857.508,919.818,798.438,905.968,905.961,292,800
Feb 19, 20248,957.288,957.288,797.468,902.338,902.331,716,900
Feb 08, 20248,750.548,975.058,742.958,820.608,820.601,974,300
Feb 07, 20248,464.878,724.178,445.718,708.248,708.242,101,200
Feb 06, 20247,886.328,471.287,880.408,460.388,460.381,854,000
Feb 05, 20247,987.348,171.777,683.637,964.717,964.711,723,400
Feb 02, 20248,239.508,300.757,840.628,055.778,055.771,447,900
Feb 01, 20248,172.818,371.388,134.818,240.488,240.481,233,400
Jan 31, 20248,340.728,408.678,208.458,212.848,212.841,298,100
Jan 30, 20248,523.748,579.598,370.068,375.988,375.981,063,900
Jan 29, 20248,775.388,800.648,581.768,581.768,581.761,214,400
Jan 26, 20248,809.768,859.638,746.108,762.338,762.331,270,400
Jan 25, 20248,661.458,858.218,621.188,856.228,856.221,403,900
Jan 24, 20248,633.178,693.088,404.078,682.198,682.191,248,100
Jan 23, 20248,465.008,638.908,402.068,596.288,596.281,158,200
Jan 22, 20248,769.398,769.398,430.618,479.558,479.551,246,800
Jan 19, 20248,821.778,890.128,771.588,787.028,787.02972,200
Jan 18, 20248,706.148,858.408,585.208,847.008,847.001,339,000
Jan 17, 20248,968.538,968.538,759.768,759.768,759.76918,900
Jan 16, 20248,946.939,002.348,871.198,992.078,992.07980,700
Jan 15, 20248,957.729,045.558,912.458,963.938,963.93818,700
Jan 12, 20249,026.749,095.618,995.418,996.268,996.26902,300
Jan 11, 20248,918.239,099.228,898.209,053.889,053.88995,900
Jan 10, 20248,938.459,035.198,857.978,922.798,922.79871,400
Jan 09, 20248,960.979,042.458,912.038,971.728,971.72945,900
Jan 08, 20249,095.719,119.128,947.728,947.728,947.72997,600
Jan 05, 20249,205.399,275.239,074.939,116.449,116.44995,700
Jan 04, 20249,317.409,317.409,171.139,215.259,215.25893,300
Jan 03, 20249,378.699,405.099,280.829,330.869,330.861,001,200
Jan 02, 20249,527.119,527.119,401.359,401.359,401.351,066,900
Dec 29, 20239,434.589,534.689,427.929,524.699,524.691,149,100
Dec 28, 20239,182.859,476.809,166.589,441.059,441.051,260,700
Dec 27, 20239,170.269,211.429,121.179,191.749,191.74881,300
Dec 26, 20239,248.079,248.499,124.819,157.259,157.25777,900
Dec 25, 20239,200.659,268.279,200.659,256.289,256.28801,500
Dec 22, 20239,247.079,331.129,186.039,221.319,221.311,085,600
Dec 21, 20239,122.419,286.079,106.159,257.099,257.09934,800
Dec 20, 20239,303.099,310.869,158.449,158.449,158.44824,800
Dec 19, 20239,270.209,331.999,225.019,289.349,289.34788,400
Dec 18, 20239,346.959,376.679,258.969,279.399,279.39845,100
Dec 15, 20239,449.899,507.439,368.479,385.339,385.33959,800
Dec 14, 20239,527.429,578.609,413.819,417.979,417.97912,300
Dec 13, 20239,606.489,606.489,476.629,476.629,476.62923,500
Dec 12, 20239,616.139,648.979,593.359,625.269,625.261,007,400
Dec 11, 20239,496.469,649.879,406.709,632.619,632.611,329,700
Dec 08, 20239,531.059,592.929,500.819,553.929,553.921,285,200
Dec 07, 20239,518.459,561.989,456.989,519.919,519.911,040,800
Dec 06, 20239,451.169,599.589,446.889,533.259,533.251,094,900
Dec 05, 20239,628.289,628.289,470.369,470.369,470.361,044,700
Dec 04, 20239,715.479,736.119,660.449,660.449,660.441,123,300
Dec 01, 20239,723.939,752.029,624.929,720.579,720.571,126,000
Nov 30, 20239,728.389,768.909,677.779,726.929,726.92937,500
Nov 29, 20239,826.019,827.749,733.329,744.399,744.391,003,800
Nov 28, 20239,781.549,835.149,742.019,833.469,833.46946,300
Nov 27, 20239,829.559,829.559,736.789,785.579,785.57970,500
Nov 24, 20239,932.979,932.979,816.289,839.529,839.52987,100
Nov 23, 20239,846.689,938.849,814.179,933.029,933.021,041,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...