New Zealand markets closed

Shenzhen Component (399001.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14,507.45-321.36 (-2.17%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202114,480.7414,713.1214,396.4514,507.4514,507.451,591,000
25 Feb 202115,016.6315,036.4214,794.7314,828.8014,828.801,684,700
24 Feb 202115,281.4015,318.8514,709.1314,870.6614,870.661,865,700
23 Feb 202115,174.7215,411.0315,146.8915,243.2515,243.251,938,200
22 Feb 202115,818.7715,818.7715,336.9515,336.9515,336.952,345,500
19 Feb 202115,660.4915,840.1615,443.2415,823.1115,823.111,869,600
18 Feb 202116,275.9816,293.0915,697.7215,767.4415,767.441,853,300
10 Feb 202115,702.2016,010.4015,632.1415,962.2515,962.251,411,900
09 Feb 202115,330.3015,635.3815,275.3915,630.5715,630.571,451,900
08 Feb 202115,066.4615,299.6514,945.8415,269.6315,269.631,377,900
05 Feb 202115,167.6415,250.1014,996.2915,007.3015,007.301,577,200
04 Feb 202115,135.8515,285.8814,908.7615,105.9415,105.941,667,200
03 Feb 202115,360.4215,435.5315,218.5715,233.1515,233.151,699,600
02 Feb 202115,057.4415,341.4814,981.3315,335.6615,335.661,609,500
01 Feb 202114,841.7115,036.3814,797.4115,024.2415,024.241,585,900
29 Jan 202115,039.8915,096.2514,609.6414,821.9914,821.991,712,900
28 Jan 202115,169.1015,228.5014,881.8014,913.2114,913.211,705,800
27 Jan 202115,328.8715,446.8215,107.0415,413.8415,413.841,606,600
26 Jan 202115,637.3915,637.3915,328.4115,352.4215,352.421,679,300
25 Jan 202115,594.8115,895.8815,534.2515,710.1915,710.191,883,900
22 Jan 202115,508.9415,632.3315,381.6015,628.7315,628.731,835,100
21 Jan 202115,251.6715,608.3815,251.6715,520.6015,520.601,873,400
20 Jan 202115,023.7415,246.7814,958.2215,223.3615,223.361,481,300
19 Jan 202115,278.5315,314.0514,954.3515,003.9915,003.991,810,700
18 Jan 202114,980.5015,309.7914,898.8815,269.2715,269.271,757,500
15 Jan 202115,030.5415,120.2714,772.0615,031.7015,031.701,787,000
14 Jan 202115,283.5615,354.1215,033.4715,070.1315,070.132,011,400
13 Jan 202115,491.0715,597.9715,240.9015,365.4315,365.432,193,700
12 Jan 202115,053.8715,460.0315,020.2615,460.0315,460.032,029,700
11 Jan 202115,353.0815,420.6815,011.5915,115.3815,115.382,163,300
08 Jan 202115,402.7415,453.1815,162.7115,319.2915,319.292,017,900
07 Jan 202115,178.3515,356.4015,101.6715,356.4015,356.402,066,500
06 Jan 202115,221.4415,295.0714,987.3715,187.6115,187.611,891,600
05 Jan 202114,760.2515,149.1014,716.7915,147.5715,147.572,173,300
04 Jan 202114,516.1214,859.0914,486.2514,827.4714,827.472,007,300
31 Dec 202014,226.2814,476.5514,226.2814,470.6814,470.681,683,400
30 Dec 202013,970.4514,208.6813,968.0914,201.5714,201.571,531,700
29 Dec 202014,042.7914,082.5013,915.8913,970.2113,970.211,521,700
28 Dec 202014,020.9514,112.5913,959.1414,044.1014,044.101,494,900
25 Dec 202013,879.2414,017.0613,835.5214,017.0614,017.061,320,000
24 Dec 202013,998.3614,048.6213,867.6613,915.5713,915.571,360,400
23 Dec 202013,912.5214,078.1313,897.1114,015.0214,015.021,544,300
22 Dec 202014,085.2914,172.7713,872.5013,882.3013,882.301,618,600
21 Dec 202013,858.6614,134.8513,819.7014,134.8514,134.851,468,600
18 Dec 202013,911.8313,939.9313,806.6213,854.1213,854.121,220,400
17 Dec 202013,746.2813,901.8313,688.8313,889.8713,889.871,297,300
16 Dec 202013,791.4113,807.1813,709.8013,751.0913,751.091,106,100
15 Dec 202013,682.2813,783.0413,641.7213,763.3113,763.311,081,800
14 Dec 202013,583.1913,695.3213,511.7813,692.1313,692.131,132,700
11 Dec 202013,767.4813,771.9613,431.5513,555.1413,555.141,488,200
10 Dec 202013,672.0513,814.8013,621.1313,731.3413,731.341,206,600
09 Dec 202013,998.6214,017.3513,710.8613,716.5313,716.531,412,600
08 Dec 202014,000.8714,040.5013,942.6613,973.8913,973.891,233,800
07 Dec 202014,021.1614,054.8813,958.7413,973.4813,973.481,400,600
04 Dec 202013,933.8814,049.2113,903.8414,026.6614,026.661,424,800
03 Dec 202013,955.9814,009.5113,889.6213,970.6813,970.681,781,000
02 Dec 202013,950.7413,991.4513,858.4513,961.5813,961.581,850,300
01 Dec 202013,650.3913,940.9013,646.6913,930.3713,930.371,788,300
30 Nov 202013,720.6813,815.4913,634.1613,670.1113,670.111,868,100
27 Nov 202013,627.8613,690.8813,542.6813,690.8813,690.881,288,200
26 Nov 202013,651.4313,692.7313,452.6813,599.9913,599.991,305,000
25 Nov 202013,923.6613,933.7913,656.0913,656.0913,656.091,566,300
24 Nov 202013,958.0113,962.3413,848.9113,902.5413,902.541,545,700
23 Nov 202013,871.7114,021.5013,795.9213,955.2813,955.281,795,400
20 Nov 202013,789.9813,865.7213,773.2113,852.4213,852.421,311,700
19 Nov 202013,633.9713,812.7813,578.3313,777.4513,777.451,342,200
18 Nov 202013,710.0213,773.5813,602.6913,658.2013,658.201,457,000
17 Nov 202013,843.0113,843.0113,628.8213,732.5213,732.521,530,800
16 Nov 202013,811.8513,850.8313,669.2513,850.8313,850.831,416,300
13 Nov 202013,755.2913,802.7113,620.8913,754.5513,754.551,241,600
12 Nov 202013,789.3013,846.8713,724.3413,792.0713,792.071,202,800
11 Nov 202013,925.4413,981.9913,715.4413,720.1713,720.171,509,200
10 Nov 202014,121.6914,121.6913,908.2113,993.3413,993.341,648,600
09 Nov 202013,934.3714,197.8513,934.3714,141.1514,141.151,902,600
06 Nov 202013,932.4113,932.4113,708.7513,838.4213,838.421,483,100
05 Nov 202013,802.1813,894.2613,728.6413,894.2613,894.261,401,600
04 Nov 202013,586.3313,691.6913,544.8313,659.5013,659.501,112,100
03 Nov 202013,476.5813,592.9213,414.0013,580.0413,580.041,286,400
02 Nov 202013,269.9713,462.4213,258.1613,420.9613,420.961,354,400
30 Oct 202013,544.2913,550.3613,204.2513,236.6013,236.601,317,700
29 Oct 202013,219.8913,582.3113,200.7813,519.6613,519.661,181,300
28 Oct 202013,273.5013,438.4713,188.6613,388.1013,388.101,089,100
27 Oct 202013,159.3713,291.8013,146.5513,269.6513,269.65927,600
26 Oct 202013,056.3013,242.6312,922.5913,191.2513,191.25899,800
23 Oct 202013,405.5313,487.1113,110.0213,128.4613,128.46947,400
22 Oct 202013,419.3913,435.4113,252.0613,396.1813,396.181,000,000
21 Oct 202013,613.8713,613.8713,396.5413,467.9113,467.911,011,600
20 Oct 202013,417.2213,603.8813,371.5513,603.8813,603.881,040,400
19 Oct 202013,638.7813,660.5413,393.0213,421.1913,421.191,173,900
16 Oct 202013,611.9113,665.5813,439.8813,532.7313,532.731,134,800
15 Oct 202013,702.8313,737.0813,617.0813,624.8913,624.891,258,800
14 Oct 202013,781.5613,781.7813,664.7313,691.0413,691.041,378,500
13 Oct 202013,678.6213,820.5613,622.9513,798.5813,798.581,303,600
12 Oct 202013,386.3413,708.0713,382.7013,708.0713,708.071,720,200
09 Oct 202013,161.3613,323.8113,145.7513,289.2613,289.261,245,300
30 Sep 202012,948.9713,040.0412,834.7712,907.4512,907.45965,000
29 Sep 202012,843.2312,966.8512,798.6512,900.7012,900.70959,500
28 Sep 202012,860.0912,890.9012,752.3912,760.9312,760.93903,400
25 Sep 202012,876.0812,919.6112,764.2612,814.1712,814.17988,200
24 Sep 202013,018.3013,044.3812,816.6112,816.6112,816.611,251,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...