399001.SZ - Shenzhen Index

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202310,875.3111,012.5510,875.3110,998.0710,998.071,308,700
Jun 01, 202310,758.8910,913.6410,735.5110,835.9010,835.901,363,100
May 31, 202310,849.8110,849.8110,732.4210,793.8510,793.851,282,600
May 30, 202310,799.4010,869.5510,697.8710,869.5510,869.551,402,000
May 29, 202310,942.6710,961.7910,790.5010,822.0910,822.091,407,400
May 26, 202310,889.2710,926.8410,798.6510,909.6510,909.651,118,800
May 25, 202310,915.1210,954.2410,801.2210,896.5810,896.581,162,500
May 24, 202310,976.7311,028.5710,920.3310,920.3310,920.331,075,700
May 23, 202311,124.2611,137.6311,012.5811,012.5811,012.581,054,500
May 22, 202311,083.3811,159.3111,037.2111,127.0411,127.041,055,500
May 19, 202311,061.7511,145.5111,034.6311,091.3611,091.361,162,900
May 18, 202311,108.3311,144.4811,024.0911,078.2811,078.281,179,800
May 17, 202311,084.5611,120.9711,036.7711,091.0811,091.08997,700
May 16, 202311,182.3611,182.3611,069.4411,099.2611,099.261,171,500
May 15, 202311,019.7011,178.6210,995.7011,178.6211,178.621,393,000
May 12, 202311,131.3011,172.7111,004.2611,005.6411,005.641,263,800
May 11, 202311,158.7211,200.9111,136.2611,142.5311,142.531,309,300
May 10, 202311,101.0111,177.8111,043.3611,140.1911,140.191,471,000
May 09, 202311,208.7411,265.3311,121.9711,125.0211,125.021,907,500
May 08, 202311,206.3311,234.9211,158.8311,225.7711,225.771,711,400
May 05, 202311,260.6211,262.3311,124.9111,180.8711,180.871,698,700
May 04, 202311,310.3511,329.0011,242.1211,273.8711,273.871,865,600
Apr 28, 202311,228.4611,340.4611,228.4611,338.6711,338.671,618,500
Apr 27, 202311,140.8911,258.7611,128.1111,217.0011,217.001,489,500
Apr 26, 202311,101.1811,244.0411,088.2011,185.6811,185.681,591,200
Apr 25, 202311,307.0911,320.4511,034.1811,149.0111,149.011,733,200
Apr 24, 202311,442.3811,452.9111,265.7711,317.0111,317.011,587,200
Apr 21, 202311,729.8011,751.4111,450.1311,450.4311,450.431,695,800
Apr 20, 202311,751.3811,751.3811,659.6511,717.2611,717.261,554,800
Apr 19, 202311,844.3211,844.3211,743.8511,760.2711,760.271,473,800
Apr 18, 202311,834.7711,891.1111,818.2511,860.4011,860.401,466,600
Apr 17, 202311,783.6811,855.4811,781.2911,855.4811,855.481,544,500
Apr 14, 202311,760.4311,816.6811,737.3011,800.0911,800.091,472,800
Apr 13, 202311,836.8211,844.4011,727.8911,739.8411,739.841,577,500
Apr 12, 202311,873.2611,912.9511,842.2611,883.5111,883.511,590,600
Apr 11, 202311,866.3511,914.3211,819.7611,877.1511,877.151,515,500
Apr 10, 202311,987.6811,992.3211,845.8811,871.9311,871.931,592,500
Apr 07, 202311,867.8711,979.5911,858.5011,967.7411,967.741,482,500
Apr 06, 202311,787.3511,874.8011,778.8011,866.3111,866.311,637,000
Apr 04, 202311,878.1611,885.3811,792.2411,859.4811,859.481,827,300
Apr 03, 202311,751.6811,898.7611,751.6811,889.4211,889.421,895,100
Mar 31, 202311,666.3111,737.2811,657.5711,726.4011,726.401,438,400
Mar 30, 202311,578.3311,656.4811,505.5511,651.8311,651.831,352,200
Mar 29, 202311,584.9111,623.4311,538.1711,579.9111,579.911,387,500
Mar 28, 202311,637.5111,649.1511,548.4211,564.4511,564.451,467,700
Mar 27, 202311,621.9211,659.0011,558.3811,647.9411,647.941,688,200
Mar 24, 202311,616.4611,648.5411,581.4211,634.2211,634.221,622,300
Mar 23, 202311,457.7911,605.2911,442.9511,605.2911,605.291,543,300
Mar 22, 202311,459.8311,521.4211,448.1911,496.9311,496.931,546,700
Mar 21, 202311,270.0711,427.2511,270.0711,427.2511,427.251,255,400
Mar 20, 202311,289.9611,342.0311,231.0111,247.1311,247.131,546,600
Mar 17, 202311,328.3711,388.5211,245.1511,278.0511,278.051,469,900
Mar 16, 202311,336.7511,381.7311,223.1011,237.7011,237.701,230,400
Mar 15, 202311,485.9511,537.7211,408.1911,413.4311,413.431,117,900
Mar 14, 202311,483.6511,486.5611,282.5811,416.5711,416.571,295,700
Mar 13, 202311,405.1411,511.1211,396.6111,505.0211,505.021,182,100
Mar 10, 202311,513.6611,535.5411,437.9911,442.5411,442.541,066,400
Mar 09, 202311,605.9411,637.0311,525.2311,579.9911,579.99912,500
Mar 08, 202311,566.5711,617.9411,534.6711,598.2911,598.29963,000
Mar 07, 202311,824.1711,839.6111,606.1911,608.5811,608.581,338,300
Mar 06, 202311,850.8211,862.3711,742.1311,842.8811,842.881,284,700
Mar 03, 202311,862.1611,895.9711,770.3411,851.9211,851.921,156,200
Mar 02, 202311,902.1711,929.1511,837.1211,849.5111,849.511,275,500
Mar 01, 202311,783.7611,931.1011,751.3611,914.3211,914.321,275,600
Feb 28, 202311,745.1611,792.6811,666.3711,783.8011,783.801,015,100
Feb 27, 202311,728.0911,781.2811,678.8011,701.9511,701.95988,600
Feb 24, 202311,887.7711,889.2411,742.7311,787.4511,787.45996,600
Feb 23, 202311,895.4611,963.1411,829.8711,884.3011,884.301,146,800
Feb 22, 202311,892.1411,963.2111,868.7911,900.1211,900.121,105,400
Feb 21, 202311,947.6512,005.0011,886.2411,968.6011,968.601,432,000
Feb 20, 202311,717.6811,956.8911,681.5311,954.1311,954.131,541,100
Feb 17, 202311,894.8811,927.1111,713.8011,715.7711,715.771,323,700
Feb 16, 202312,064.0412,163.9711,826.7211,907.4011,907.401,823,700
Feb 15, 202312,103.7212,132.8012,036.2312,064.3812,064.381,368,400
Feb 14, 202312,142.8312,143.2912,035.5512,094.9412,094.941,269,000
Feb 13, 202311,964.7512,116.0411,952.6012,113.6112,113.611,453,700
Feb 10, 202312,031.7212,062.1611,917.7411,976.8511,976.851,271,200
Feb 09, 202311,821.9612,048.2711,811.9812,048.2712,048.271,207,500
Feb 08, 202311,939.8611,957.0111,843.2911,853.4611,853.461,076,400
Feb 07, 202311,936.3611,958.2211,864.7211,926.8811,926.881,132,200
Feb 06, 202311,957.2711,977.2411,841.6711,912.5611,912.561,154,500
Feb 03, 202312,086.2812,095.3911,904.2812,054.3012,054.301,213,000
Feb 02, 202312,187.5512,208.8812,107.5212,131.2012,131.201,399,700
Feb 01, 202312,034.8812,158.1911,984.4512,158.1912,158.191,490,400
Jan 31, 202312,076.1412,115.4511,987.0112,001.2612,001.261,359,700
Jan 30, 202312,229.3812,246.0112,088.2412,097.7612,097.761,558,800
Jan 20, 202311,942.1511,997.5311,931.8811,980.6211,980.621,096,000
Jan 19, 202311,796.4011,913.2611,763.8211,913.2611,913.261,013,800
Jan 18, 202311,813.3811,855.4411,793.3211,810.6611,810.66961,600
Jan 17, 202311,794.9611,830.5811,746.7611,800.5511,800.551,020,500
Jan 16, 202311,612.3611,886.9511,612.3611,785.7711,785.771,436,300
Jan 13, 202311,509.2111,602.3011,489.1911,602.3011,602.30962,100
Jan 12, 202311,470.6111,528.9311,425.1111,465.7311,465.73983,900
Jan 11, 202311,498.9711,563.7811,424.2511,439.4411,439.441,027,500
Jan 10, 202311,455.6011,526.2811,413.9911,506.7911,506.791,028,000
Jan 09, 202311,411.3711,490.5911,408.6711,450.1511,450.151,103,500
Jan 06, 202311,327.0311,443.4511,314.3511,367.7311,367.731,172,700
Jan 05, 202311,136.7711,346.2211,136.7711,332.0111,332.011,172,300
Jan 04, 202311,099.1511,149.1511,035.7711,095.3711,095.371,041,800
Jan 03, 202311,003.0511,134.9610,921.4211,117.1311,117.131,047,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...