Advertisement
Advertisement
U.S. markets open in 7 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Shenzhen Component (399001.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
12,888.09+62.53 (+0.49%)
As of 01:37PM CST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202212,823.6512,892.0912,718.2512,888.0912,888.093,048,705,267
Jun 27, 202212,742.5512,911.2412,742.5512,825.5712,825.571,704,000
Jun 24, 202212,553.5612,690.5412,516.7112,686.0312,686.031,605,100
Jun 23, 202212,273.3812,514.7312,177.2612,514.7312,514.731,598,800
Jun 22, 202212,437.6912,445.1612,240.7812,246.5512,246.551,497,200
Jun 21, 202212,477.7312,542.7212,299.9512,423.8612,423.861,646,300
Jun 20, 202212,405.1212,587.9512,372.0712,487.1312,487.131,699,900
Jun 17, 202212,045.8412,355.3412,036.2712,331.1412,331.141,661,900
Jun 16, 202212,146.8512,274.1812,101.4912,150.9612,150.961,895,300
Jun 15, 202212,052.7412,356.3112,038.8012,137.7612,137.762,264,400
Jun 14, 202211,854.1712,028.1411,644.3512,023.7912,023.791,736,700
Jun 13, 202211,922.5612,056.5311,881.0811,999.3111,999.311,625,200
Jun 10, 202211,733.3512,039.4711,724.2412,035.1512,035.151,626,400
Jun 09, 202212,002.8112,006.0211,761.2111,810.5811,810.581,466,300
Jun 08, 202211,947.7512,040.3511,815.2912,033.2612,033.261,572,200
Jun 07, 202211,937.2812,004.5811,857.4511,935.5711,935.571,472,100
Jun 06, 202211,636.6811,941.1711,602.4011,938.1211,938.121,668,800
Jun 02, 202211,492.9711,637.5311,470.8911,628.3111,628.311,287,400
Jun 01, 202211,507.4911,592.4711,467.8611,551.2711,551.271,289,400
May 31, 202211,313.4111,543.1811,241.0311,527.6211,527.621,430,900
May 30, 202211,248.5111,327.0511,185.9511,310.2811,310.281,126,700
May 27, 202211,290.0011,379.9311,126.7511,193.5911,193.591,177,900
May 26, 202211,149.3111,276.2010,984.7511,206.8211,206.821,304,200
May 25, 202211,062.6311,143.9711,009.7311,143.1811,143.181,115,700
May 24, 202211,429.9311,429.9311,065.9211,065.9211,065.921,516,100
May 23, 202211,468.8111,475.1811,343.2111,447.9511,447.951,394,600
May 20, 202211,311.8111,454.5311,292.1411,454.5311,454.531,549,800
May 19, 202211,035.9611,250.0611,019.0811,250.0611,250.061,260,600
May 18, 202211,249.2811,300.2211,151.2211,208.0811,208.081,161,000
May 17, 202211,095.4011,230.7411,059.8311,230.1611,230.161,152,800
May 16, 202211,251.2711,296.0011,067.0611,093.3711,093.371,265,700
May 13, 202211,167.5911,204.5511,044.4611,159.7911,159.791,175,000
May 12, 202211,029.3411,173.0211,006.3211,094.8711,094.871,223,700
May 11, 202210,921.0311,334.7610,917.1011,109.4811,109.481,710,200
May 10, 202210,601.4010,938.5810,560.7810,912.7410,912.741,379,600
May 09, 202210,743.0310,867.6110,698.6710,765.6310,765.631,062,700
May 06, 202210,775.3110,913.6910,748.8710,809.8810,809.881,260,100
May 05, 202210,928.6811,146.0210,897.2611,046.3811,046.381,474,400
Apr 29, 202210,719.4511,029.9410,631.1411,021.4411,021.441,673,800
Apr 28, 202210,607.7910,743.1710,498.6610,628.9210,628.921,417,900
Apr 27, 202210,090.9810,652.9310,087.5310,652.9010,652.901,651,000
Apr 26, 202210,401.9910,548.9610,181.1710,206.6410,206.641,514,400
Apr 25, 202210,840.3610,866.6410,379.0610,379.2810,379.281,598,100
Apr 22, 202211,016.6811,151.6610,896.9211,051.7011,051.701,221,300
Apr 21, 202211,328.7111,429.7811,038.3811,084.2811,084.281,367,900
Apr 20, 202211,619.7411,641.4511,360.0811,392.2311,392.231,283,300
Apr 19, 202211,691.7611,771.5511,584.2411,633.3211,633.321,200,600
Apr 18, 202211,557.5211,710.8411,459.8411,691.4711,691.471,225,400
Apr 15, 202211,626.0511,737.7911,552.7811,648.5711,648.571,434,800
Apr 14, 202211,662.5911,787.1211,587.8711,714.6211,714.621,324,400
Apr 13, 202211,669.0811,744.2511,568.1711,568.1711,568.171,344,700
Apr 12, 202211,523.2811,756.3811,439.5911,756.3811,756.381,443,500
Apr 11, 202211,876.1811,876.1811,482.7311,520.2111,520.211,472,900
Apr 08, 202211,988.0512,001.5911,799.0211,959.2711,959.271,474,600
Apr 07, 202212,101.3712,205.1011,971.3311,972.0211,972.021,499,100
Apr 06, 202212,220.7812,238.0212,091.9812,172.9112,172.911,540,100
Apr 01, 202212,040.0112,275.0812,009.2112,227.9312,227.931,418,400
Mar 31, 202212,208.9912,220.0612,090.2912,118.2512,118.251,469,400
Mar 30, 202211,969.3612,263.8011,961.0612,263.8012,263.801,494,700
Mar 29, 202211,983.5412,050.8511,857.3711,895.0811,895.081,199,300
Mar 28, 202211,969.0012,053.2011,835.3311,949.9411,949.941,219,000
Mar 25, 202212,315.3512,330.9512,072.7312,072.7312,072.731,214,600
Mar 24, 202212,339.1412,384.7812,188.5812,305.5012,305.501,253,200
Mar 23, 202212,373.5112,436.2112,291.3712,408.6512,408.651,258,600
Mar 22, 202212,350.7312,410.4712,269.1712,318.7812,318.781,320,000
Mar 21, 202212,385.8712,469.9812,257.6712,379.6412,379.641,456,600
Mar 18, 202212,222.2212,368.5912,141.7512,328.6512,328.651,376,600
Mar 17, 202212,228.8412,497.8612,218.1712,289.9712,289.971,735,600
Mar 16, 202211,765.3112,034.4611,331.2312,000.9612,000.961,734,900
Mar 15, 202211,948.6312,086.0411,537.2411,537.2411,537.241,712,900
Mar 14, 202212,315.7712,389.4112,063.6312,063.6312,063.631,288,500
Mar 11, 202212,181.4812,464.5012,043.3812,447.3712,447.371,416,400
Mar 10, 202212,421.7612,486.9112,331.5112,370.9512,370.951,440,100
Mar 09, 202212,282.1512,337.7711,598.3912,107.1712,107.171,766,900
Mar 08, 202212,594.6012,653.4612,178.1812,244.5012,244.501,616,300
Mar 07, 202212,930.7312,930.7312,523.4512,573.4312,573.431,452,300
Mar 04, 202213,089.4213,204.2412,972.2413,020.4613,020.461,373,900
Mar 03, 202213,397.9713,407.0413,187.7413,201.8213,201.821,404,300
Mar 02, 202213,412.9013,412.9013,267.5513,346.9613,346.961,174,200
Mar 01, 202213,493.2813,517.2513,393.8513,488.6413,488.641,258,000
Feb 28, 202213,397.9313,457.6113,279.3213,455.7313,455.731,246,000
Feb 25, 202213,383.2413,540.9913,383.2413,412.9213,412.921,367,900
Feb 24, 202213,459.0113,538.7113,093.9713,252.2413,252.241,929,100
Feb 23, 202213,319.8713,553.2713,319.8713,549.9913,549.991,370,400
Feb 22, 202213,384.0313,384.0313,216.6313,297.1113,297.111,371,600
Feb 21, 202213,464.8513,503.0913,404.7313,471.1613,471.161,346,000
Feb 18, 202213,334.9013,460.2113,316.4713,459.6813,459.681,156,800
Feb 17, 202213,360.4613,490.8613,322.6913,422.9013,422.901,144,300
Feb 16, 202213,403.6413,446.0613,339.8013,376.3613,376.361,013,700
Feb 15, 202213,143.1013,346.6713,138.4413,345.6313,345.631,097,700
Feb 14, 202213,140.3513,280.0813,049.4513,123.2113,123.211,304,800
Feb 11, 202213,360.4013,452.7213,206.6313,224.3813,224.381,482,600
Feb 10, 202213,537.3113,537.3113,339.5013,432.0713,432.071,392,700
Feb 09, 202213,321.8113,541.8713,283.2013,531.3113,531.311,469,300
Feb 08, 202213,432.0813,432.3313,051.8013,325.4113,325.411,334,300
Feb 07, 202213,558.9413,632.4513,412.2013,456.6513,456.651,282,800
Jan 28, 202213,515.4713,553.2213,227.8313,328.0613,328.061,186,400
Jan 27, 202213,756.8713,773.5013,395.3613,398.8413,398.841,209,100
Jan 26, 202213,742.0313,820.9413,580.4013,780.3013,780.301,140,700
Jan 25, 202214,018.9314,091.8813,682.7213,683.8913,683.891,447,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement