U.S. markets close in 3 hours 58 minutes

Shenzhen Index (399001.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
9,342.92+120.45 (+1.31%)
Al cierre: 04:29PM CST
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20249,221.539,440.319,221.539,342.929,342.92819,669,947
27 mar 20249,437.569,437.679,222.479,222.479,222.471,320,900
26 mar 20249,413.269,490.759,366.009,449.439,449.431,364,800
25 mar 20249,538.359,601.849,421.089,422.619,422.611,501,600
22 mar 20249,659.889,680.219,505.999,565.569,565.561,578,500
21 mar 20249,736.239,758.339,663.499,682.519,682.511,559,800
20 mar 20249,669.709,725.319,654.539,717.379,717.371,474,800
19 mar 20249,723.409,785.109,696.699,696.699,696.691,610,800
18 mar 20249,665.079,752.839,646.219,752.839,752.831,763,300
15 mar 20249,532.429,616.499,455.519,612.759,612.751,495,900
14 mar 20249,598.429,675.479,489.029,555.429,555.421,526,300
13 mar 20249,640.099,674.149,568.889,604.999,604.991,592,800
12 mar 20249,603.459,649.749,535.219,630.559,630.551,735,600
11 mar 20249,369.659,581.669,363.419,581.539,581.531,600,700
08 mar 20249,281.619,386.759,230.069,369.059,369.051,321,100
07 mar 20249,398.059,454.549,267.129,267.129,267.121,528,000
06 mar 20249,366.719,487.199,309.849,395.659,395.651,397,900
05 mar 20249,371.949,448.739,344.459,416.809,416.801,650,200
04 mar 20249,456.379,486.709,359.849,438.249,438.241,666,600
01 mar 20249,345.749,452.639,298.169,434.759,434.751,751,500
29 feb 20249,001.289,334.949,001.289,330.449,330.441,739,600
28 feb 20249,293.159,391.529,047.109,047.109,047.102,177,700
27 feb 20249,032.269,269.579,016.619,269.579,269.571,566,800
26 feb 20249,070.229,154.609,023.339,066.099,066.091,505,000
23 feb 20249,074.619,077.568,971.349,069.429,069.421,464,100
22 feb 20248,971.449,050.278,946.249,043.759,043.751,275,200
21 feb 20248,829.709,130.038,798.378,975.978,975.971,639,500
20 feb 20248,857.508,919.818,798.438,905.968,905.961,292,800
19 feb 20248,957.288,957.288,797.468,902.338,902.331,716,900
08 feb 20248,750.548,975.058,742.958,820.608,820.601,974,300
07 feb 20248,464.878,724.178,445.718,708.248,708.242,101,200
06 feb 20247,886.328,471.287,880.408,460.388,460.381,854,000
05 feb 20247,987.348,171.777,683.637,964.717,964.711,723,400
02 feb 20248,239.508,300.757,840.628,055.778,055.771,447,900
01 feb 20248,172.818,371.388,134.818,240.488,240.481,233,400
31 ene 20248,340.728,408.678,208.458,212.848,212.841,298,100
30 ene 20248,523.748,579.598,370.068,375.988,375.981,063,900
29 ene 20248,775.388,800.648,581.768,581.768,581.761,214,400
26 ene 20248,809.768,859.638,746.108,762.338,762.331,270,400
25 ene 20248,661.458,858.218,621.188,856.228,856.221,403,900
24 ene 20248,633.178,693.088,404.078,682.198,682.191,248,100
23 ene 20248,465.008,638.908,402.068,596.288,596.281,158,200
22 ene 20248,769.398,769.398,430.618,479.558,479.551,246,800
19 ene 20248,821.778,890.128,771.588,787.028,787.02972,200
18 ene 20248,706.148,858.408,585.208,847.008,847.001,339,000
17 ene 20248,968.538,968.538,759.768,759.768,759.76918,900
16 ene 20248,946.939,002.348,871.198,992.078,992.07980,700
15 ene 20248,957.729,045.558,912.458,963.938,963.93818,700
12 ene 20249,026.749,095.618,995.418,996.268,996.26902,300
11 ene 20248,918.239,099.228,898.209,053.889,053.88995,900
10 ene 20248,938.459,035.198,857.978,922.798,922.79871,400
09 ene 20248,960.979,042.458,912.038,971.728,971.72945,900
08 ene 20249,095.719,119.128,947.728,947.728,947.72997,600
05 ene 20249,205.399,275.239,074.939,116.449,116.44995,700
04 ene 20249,317.409,317.409,171.139,215.259,215.25893,300
03 ene 20249,378.699,405.099,280.829,330.869,330.861,001,200
02 ene 20249,527.119,527.119,401.359,401.359,401.351,066,900
29 dic 20239,434.589,534.689,427.929,524.699,524.691,149,100
28 dic 20239,182.859,476.809,166.589,441.059,441.051,260,700
27 dic 20239,170.269,211.429,121.179,191.749,191.74881,300
26 dic 20239,248.079,248.499,124.819,157.259,157.25777,900
25 dic 20239,200.659,268.279,200.659,256.289,256.28801,500
22 dic 20239,247.079,331.129,186.039,221.319,221.311,085,600
21 dic 20239,122.419,286.079,106.159,257.099,257.09934,800
20 dic 20239,303.099,310.869,158.449,158.449,158.44824,800
19 dic 20239,270.209,331.999,225.019,289.349,289.34788,400
18 dic 20239,346.959,376.679,258.969,279.399,279.39845,100
15 dic 20239,449.899,507.439,368.479,385.339,385.33959,800
14 dic 20239,527.429,578.609,413.819,417.979,417.97912,300
13 dic 20239,606.489,606.489,476.629,476.629,476.62923,500
12 dic 20239,616.139,648.979,593.359,625.269,625.261,007,400
11 dic 20239,496.469,649.879,406.709,632.619,632.611,329,700
08 dic 20239,531.059,592.929,500.819,553.929,553.921,285,200
07 dic 20239,518.459,561.989,456.989,519.919,519.911,040,800
06 dic 20239,451.169,599.589,446.889,533.259,533.251,094,900
05 dic 20239,628.289,628.289,470.369,470.369,470.361,044,700
04 dic 20239,715.479,736.119,660.449,660.449,660.441,123,300
01 dic 20239,723.939,752.029,624.929,720.579,720.571,126,000
30 nov 20239,728.389,768.909,677.779,726.929,726.92937,500
29 nov 20239,826.019,827.749,733.329,744.399,744.391,003,800
28 nov 20239,781.549,835.149,742.019,833.469,833.46946,300
27 nov 20239,829.559,829.559,736.789,785.579,785.57970,500
24 nov 20239,932.979,932.979,816.289,839.529,839.52987,100
23 nov 20239,846.689,938.849,814.179,933.029,933.021,041,500
22 nov 20239,957.549,975.099,855.669,855.669,855.661,104,400
21 nov 202310,050.4810,113.199,981.119,997.099,997.091,234,500
20 nov 20239,986.9210,050.839,924.4410,022.7010,022.701,118,500
17 nov 20239,924.169,980.389,914.489,979.699,979.69942,000
16 nov 202310,053.8010,064.919,954.409,954.409,954.40959,000
15 nov 202310,111.8310,122.2010,048.4610,077.9610,077.961,225,800
14 nov 20239,988.5110,056.869,963.5510,005.5610,005.561,059,900
13 nov 202310,012.8510,033.519,936.719,988.839,988.831,063,900
10 nov 20239,987.469,997.789,939.109,978.549,978.541,008,400
09 nov 202310,037.5610,100.0010,004.0610,032.0910,032.091,163,100
08 nov 202310,032.2410,101.559,986.8410,052.0910,052.091,327,000
07 nov 202310,047.1410,088.0810,000.5510,056.4910,056.491,342,000
06 nov 20239,922.4510,080.009,922.4510,071.5610,071.561,592,400
03 nov 20239,747.829,886.869,747.829,853.899,853.891,140,600
02 nov 20239,842.569,879.279,733.399,734.779,734.77999,200
01 nov 20239,897.939,901.379,808.409,826.739,826.731,033,900
*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...