Singapore markets open in 50 minutes

Shenzhen Component (399001.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
14,387.36+110.28 (+0.77%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202114,380.0914,416.3714,338.9914,387.3614,387.362,121,409,760
22 Sep 202114,139.9014,311.9614,117.6314,277.0814,277.081,613,600
17 Sep 202114,224.6114,383.6214,136.4714,359.3614,359.361,887,500
16 Sep 202114,527.1014,550.3114,258.1314,258.1314,258.132,086,800
15 Sep 202114,590.8014,602.3414,476.1914,536.3114,536.311,896,100
14 Sep 202114,699.2214,844.2614,589.7214,626.0814,626.082,208,300
13 Sep 202114,776.8214,833.8814,648.7814,705.8314,705.832,191,600
10 Sep 202114,673.4514,811.5114,645.2614,771.8714,771.872,373,800
09 Sep 202114,666.0514,716.7314,547.0714,698.5314,698.532,262,500
08 Sep 202114,706.8814,789.0914,630.5014,688.0814,688.082,452,200
07 Sep 202114,543.8414,724.6314,483.5514,702.9014,702.902,161,200
06 Sep 202114,184.4214,567.1414,145.6314,546.6014,546.602,199,600
03 Sep 202114,295.5614,302.9014,118.7314,179.8614,179.862,317,100
02 Sep 202114,294.5414,348.8214,226.4214,277.3414,277.342,082,200
01 Sep 202114,336.0714,418.6114,058.2514,314.0914,314.092,409,600
31 Aug 202114,407.9414,418.2614,157.5514,328.3814,328.382,032,200
30 Aug 202114,482.9714,546.7414,339.3814,423.3714,423.372,089,400
27 Aug 202114,382.1814,537.1514,366.1514,436.9014,436.901,825,900
26 Aug 202114,701.9214,701.9214,409.8814,415.4614,415.461,781,300
25 Aug 202114,657.6514,697.5014,562.8214,697.5014,697.501,651,400
24 Aug 202114,558.9614,710.0114,496.8914,663.5514,663.551,749,300
23 Aug 202114,296.9514,558.4714,260.0814,535.8814,535.881,662,000
20 Aug 202114,376.9014,448.9214,100.9214,253.5314,253.531,658,000
19 Aug 202114,456.1814,570.6314,357.7314,487.3614,487.361,657,800
18 Aug 202114,371.8214,500.1414,284.8514,454.1114,454.111,633,200
17 Aug 202114,696.1914,750.9314,308.6314,350.6514,350.651,761,200
16 Aug 202114,756.4814,800.2214,660.0814,693.7414,693.741,597,600
13 Aug 202114,839.5114,994.6114,717.6714,799.0314,799.031,668,400
12 Aug 202114,972.4915,037.5814,857.9114,901.9714,901.971,784,900
11 Aug 202115,048.8715,101.1314,969.0815,021.1715,021.171,771,500
10 Aug 202114,919.5215,057.5914,863.0815,057.5915,057.591,724,000
09 Aug 202114,738.3714,980.1514,682.9414,941.4414,941.441,764,000
06 Aug 202114,902.6914,915.7314,722.1314,827.4114,827.411,597,100
05 Aug 202114,901.9614,990.6514,800.4214,872.2314,872.231,684,400
04 Aug 202114,715.7514,990.1114,683.3514,990.1114,990.111,652,700
03 Aug 202114,745.9114,844.5214,656.2014,736.9214,736.921,882,300
02 Aug 202114,463.2114,806.8614,395.3314,798.1614,798.162,047,700
30 Jul 202114,482.7814,522.1214,294.4814,473.2114,473.211,820,100
29 Jul 202114,390.2914,544.1114,277.9714,515.3214,515.321,676,200
28 Jul 202113,967.4414,207.3913,727.4814,086.4214,086.421,857,900
27 Jul 202114,640.2614,741.8714,093.6414,093.6414,093.642,182,900
26 Jul 202114,982.9014,982.9014,376.3314,630.8514,630.852,014,900
23 Jul 202115,248.2515,248.2514,989.5015,028.5715,028.572,051,400
22 Jul 202115,258.7315,290.0615,172.1015,262.1915,262.191,789,900
21 Jul 202115,070.1715,264.1015,061.0915,212.6015,212.601,624,000
20 Jul 202114,879.2715,031.8814,859.7115,011.3515,011.351,312,500
19 Jul 202114,958.6215,033.6014,856.6414,992.9014,992.901,574,500
16 Jul 202115,144.0815,165.7514,962.9714,972.2114,972.211,695,800
15 Jul 202115,014.9115,170.6414,899.3115,169.3315,169.331,677,200
14 Jul 202115,141.0415,215.6315,021.9915,056.3215,056.321,737,700
13 Jul 202115,151.0915,232.1515,077.3415,189.2915,189.291,744,800
12 Jul 202114,970.1315,222.1714,870.8315,161.5215,161.521,863,200
09 Jul 202114,805.8114,887.6014,583.5514,844.3614,844.361,520,600
08 Jul 202114,984.2515,033.3414,856.9314,882.9014,882.901,581,600
07 Jul 202114,592.7514,966.2314,545.2914,940.0514,940.051,359,500
06 Jul 202114,745.4514,779.3014,480.8714,667.6514,667.651,425,400
05 Jul 202114,666.6814,782.5714,597.8714,718.6614,718.661,285,800
02 Jul 202114,937.7314,937.7314,652.7414,670.7114,670.711,299,900
01 Jul 202115,203.0715,206.1515,001.8915,038.8815,038.881,360,000
30 Jun 202115,015.2915,175.7514,978.3015,161.7015,161.701,177,700
29 Jun 202115,187.8115,187.8114,991.1814,999.8014,999.801,323,400
28 Jun 202115,049.7715,166.5615,031.2115,150.1715,150.171,413,000
25 Jun 202114,799.5315,036.7714,797.3415,003.8515,003.851,446,900
24 Jun 202114,876.7314,877.6414,718.8914,784.8014,784.801,380,400
23 Jun 202114,713.8414,882.1414,641.4714,843.8314,843.831,475,500
22 Jun 202114,678.3714,706.5014,564.5014,696.2914,696.291,388,500
21 Jun 202114,563.0514,721.6914,468.7414,641.2914,641.291,430,700
18 Jun 202114,510.5614,635.5014,449.0614,583.6714,583.671,459,800
17 Jun 202114,291.9414,489.5114,291.9414,472.3714,472.371,208,500
16 Jun 202114,663.4814,667.2414,290.2314,295.9314,295.931,235,700
15 Jun 202114,806.6914,829.9714,564.5614,673.3414,673.341,419,800
11 Jun 202114,918.4914,920.8714,738.6214,801.2414,801.241,709,000
10 Jun 202114,715.1414,940.3014,699.3114,893.5914,893.591,501,700
09 Jun 202114,698.3514,762.6414,641.8314,718.4014,718.401,275,500
08 Jun 202114,867.9514,973.8114,625.2914,716.9814,716.981,355,400
07 Jun 202114,879.4914,883.5514,760.2014,862.6014,862.601,363,100
04 Jun 202114,704.1914,989.2114,667.5314,870.9114,870.911,314,900
03 Jun 202114,850.5114,947.6014,759.8214,761.1314,761.131,330,600
02 Jun 202115,044.9415,051.2114,793.7414,857.9114,857.911,470,800
01 Jun 202114,963.9515,039.0214,820.7415,034.7815,034.781,515,600
31 May 202114,874.8914,996.3814,836.1514,996.3814,996.381,460,400
28 May 202114,899.3314,977.2514,778.8214,852.8814,852.881,651,600
27 May 202114,796.0514,955.3014,720.6714,897.1914,897.191,502,100
26 May 202114,850.2814,860.6414,762.2014,793.6814,793.681,546,400
25 May 202114,533.9514,862.1914,509.7814,846.4514,846.451,531,600
24 May 202114,436.3614,506.6114,295.4814,506.6114,506.611,306,300
21 May 202114,582.0714,634.6014,386.1214,417.4614,417.461,287,800
20 May 202114,455.6114,582.4014,431.8014,535.1014,535.101,438,500
19 May 202114,399.7614,544.2014,359.0214,484.4514,484.451,243,900
18 May 202114,462.4114,497.9014,345.9914,450.6014,450.601,186,900
17 May 202114,234.7014,538.7614,234.7014,456.5414,456.541,463,900
14 May 202113,960.3314,214.1413,872.6314,208.7814,208.781,530,900
13 May 202113,907.1814,027.5513,866.1113,917.6513,917.651,367,600
12 May 202113,922.1514,078.3313,872.1014,064.8714,064.871,262,800
11 May 202113,814.2813,996.7013,696.7313,966.7913,966.791,533,800
10 May 202113,945.7814,035.6013,828.8213,917.9713,917.971,538,200
07 May 202114,243.7114,280.0413,933.8113,933.8113,933.811,578,100
06 May 202114,355.4014,398.5814,088.0414,210.6014,210.601,432,900
30 Apr 202114,437.1714,522.4614,343.0614,438.5714,438.571,342,800
29 Apr 202114,416.8514,516.2214,330.0914,464.0814,464.081,225,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...