U.S. markets close in 5 hours 41 minutes

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
10,060.74-410.34 (-3.92%)
Al cierre: 04:29PM CST
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202410,366.5710,378.469,935.8210,060.7410,060.74581,707,708
10 oct 202410,609.4710,823.3710,310.3910,471.0810,471.083,539,300
09 oct 202411,158.9911,295.1010,516.6710,557.8110,557.814,908,400
08 oct 202411,864.1111,864.1110,834.5011,495.1011,495.105,537,200
30 sept 20249,950.6510,556.939,829.4310,529.7610,529.764,444,500
27 sept 20249,100.779,619.779,100.779,514.869,514.863,344,300
26 sept 20248,524.198,916.808,505.648,916.658,916.652,450,700
25 sept 20248,555.728,738.418,525.758,537.738,537.732,353,900
24 sept 20248,148.178,435.718,083.308,435.708,435.701,975,300
23 sept 20248,071.998,163.108,054.598,083.388,083.381,007,700
20 sept 20248,079.768,092.508,014.508,075.148,075.141,060,500
19 sept 20248,015.398,161.227,950.708,087.608,087.601,246,500
18 sept 20247,975.198,017.387,908.527,992.257,992.25908,300
13 sept 20248,054.438,084.357,983.557,983.557,983.55930,600
12 sept 20248,122.778,176.058,053.888,054.248,054.24980,100
11 sept 20248,052.258,139.708,031.958,105.388,105.38946,100
10 sept 20248,064.408,113.697,973.798,073.838,073.831,023,800
09 sept 20248,086.288,129.548,023.378,063.278,063.27991,400
06 sept 20248,252.018,260.698,128.778,130.778,130.77964,900
05 sept 20248,224.518,297.948,220.558,249.668,249.66954,400
04 sept 20248,207.288,297.828,189.538,226.248,226.241,045,600
03 sept 20248,157.448,294.778,157.448,268.058,268.051,133,200
02 sept 20248,331.468,340.388,172.218,172.218,172.211,347,400
30 ago 20248,152.818,453.668,152.818,348.488,348.481,719,900
29 ago 20248,030.748,191.378,028.378,154.448,154.441,216,200
28 ago 20248,071.868,098.318,036.408,078.828,078.82940,400
27 ago 20248,161.688,168.048,084.048,103.768,103.76968,100
26 ago 20248,194.948,225.998,163.888,194.658,194.65962,500
23 ago 20248,134.408,207.598,133.578,181.928,181.92883,300
22 ago 20248,234.288,247.958,151.638,162.188,162.18977,300
21 ago 20248,221.358,297.108,213.098,229.758,229.75924,600
20 ago 20248,363.878,367.388,233.078,252.878,252.87993,300
19 ago 20248,341.838,437.888,341.108,356.908,356.90939,300
16 ago 20248,377.958,408.398,339.588,349.878,349.87969,400
15 ago 20248,292.208,439.698,288.718,370.128,370.121,060,000
14 ago 20248,403.488,403.488,311.008,311.008,311.00788,100
13 ago 20248,372.718,409.248,327.358,409.228,409.22835,200
12 ago 20248,386.838,419.708,354.428,373.478,373.47886,100
09 ago 20248,486.428,527.648,393.708,393.708,393.701,020,700
08 ago 20248,415.088,514.678,361.588,446.218,446.211,055,600
07 ago 20248,450.498,505.138,416.258,449.588,449.581,020,400
06 ago 20248,481.738,525.728,388.268,463.868,463.861,199,600
05 ago 20248,475.458,646.868,395.048,395.058,395.051,290,700
02 ago 20248,599.068,697.498,542.398,553.558,553.551,110,100
01 ago 20248,767.338,799.098,656.958,673.588,673.581,205,900
31 jul 20248,446.508,754.938,444.158,754.098,754.091,602,300
30 jul 20248,482.178,488.528,416.608,468.588,468.58943,500
29 jul 20248,589.288,589.288,510.498,514.658,514.65918,400
26 jul 20248,512.798,617.658,512.798,597.178,597.171,007,800
25 jul 20248,443.448,524.818,428.758,474.708,474.701,012,500
24 jul 20248,582.638,640.338,469.888,493.108,493.101,094,200
23 jul 20248,862.948,862.948,606.588,606.588,606.581,096,200
22 jul 20248,908.218,925.448,823.788,869.828,869.821,077,700
19 jul 20248,826.648,932.088,820.098,903.238,903.231,120,800
18 jul 20248,760.668,880.448,730.988,879.338,879.331,186,200
17 jul 20248,860.758,884.798,809.138,835.148,835.141,215,100
16 jul 20248,783.358,881.778,780.098,877.028,877.021,165,900
15 jul 20248,825.478,834.038,780.758,801.628,801.621,122,800
12 jul 20248,831.688,885.368,814.098,854.088,854.081,188,000
11 jul 20248,800.398,890.768,746.908,870.368,870.361,456,300
10 jul 20248,672.338,762.778,664.928,697.228,697.221,206,900
09 jul 20248,548.168,733.878,513.178,705.948,705.941,331,100
08 jul 20248,675.978,675.978,539.428,561.958,561.951,046,100
05 jul 20248,664.808,719.718,573.768,695.558,695.55931,100
04 jul 20248,775.848,821.008,670.348,673.838,673.83995,000
03 jul 20248,808.378,827.098,734.728,760.438,760.43966,000
02 jul 20248,886.098,895.558,789.288,812.678,812.671,106,600
01 jul 20248,835.168,914.208,771.018,899.178,899.171,108,200
28 jun 20248,814.938,960.968,814.938,848.708,848.701,229,000
27 jun 20248,944.738,947.968,844.878,849.708,849.701,081,600
26 jun 20248,838.009,001.038,811.368,987.308,987.301,147,900
25 jun 20248,911.908,948.228,797.058,850.298,850.291,089,200
24 jun 20249,004.859,030.718,916.468,924.178,924.171,147,200
21 jun 20249,041.449,100.839,008.349,064.849,064.84989,300
20 jun 20249,201.359,225.029,066.059,068.859,068.851,135,200
19 jun 20249,324.889,325.859,218.919,219.079,219.071,044,800
18 jun 20249,278.289,329.999,276.449,318.479,318.471,209,300
17 jun 20249,209.469,298.019,202.179,281.259,281.251,338,800
14 jun 20249,177.419,265.979,138.329,252.259,252.251,505,600
13 jun 20249,281.059,296.379,190.889,206.249,206.241,294,600
12 jun 20249,244.319,299.369,243.739,269.949,269.941,152,300
11 jun 20249,198.549,282.719,166.479,262.359,262.351,166,800
07 jun 20249,343.809,366.349,181.899,255.689,255.681,212,800
06 jun 20249,417.939,446.889,313.889,340.019,340.011,420,900
05 jun 20249,450.079,509.789,393.619,393.619,393.611,140,200
04 jun 20249,350.839,486.749,327.839,469.329,469.321,201,600
03 jun 20249,358.599,422.079,307.929,370.509,370.501,353,500
31 may 20249,388.279,455.339,364.389,364.389,364.381,160,500
30 may 20249,395.799,441.499,366.139,384.729,384.721,193,300
29 may 20249,387.659,460.639,379.309,414.989,414.981,188,400
28 may 20249,489.089,494.779,385.449,391.059,391.051,238,300
27 may 20249,444.239,511.149,375.529,507.759,507.751,272,100
24 may 20249,508.859,578.739,421.559,424.589,424.581,216,100
23 may 20249,667.189,672.189,520.219,541.649,541.641,398,800
22 may 20249,674.509,709.009,643.879,693.059,693.051,334,400
21 may 20249,721.729,730.289,649.159,681.669,681.661,268,100
20 may 20249,710.209,779.369,701.859,750.829,750.821,704,000
17 may 20249,590.399,709.429,563.479,709.429,709.421,526,600
16 may 20249,614.739,668.859,582.229,604.139,604.131,420,900
15 may 20249,648.439,659.039,577.219,583.549,583.541,266,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...