U.S. markets close in 5 hours 49 minutes

Shenzhen Component (399001.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
13,398.84-381.46 (-2.77%)
Al cierre: 04:29PM CST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNY
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de ene. de 202213,756.8713,773.5013,395.3613,398.8413,398.843,501,258,474
26 de ene. de 202213,742.0313,820.9413,580.4013,780.3013,780.301,140,700
25 de ene. de 202214,018.9314,091.8813,682.7213,683.8913,683.891,447,300
24 de ene. de 202213,941.9014,133.0413,918.9914,081.8014,081.801,213,000
21 de ene. de 202214,144.2214,181.6213,991.6414,029.5514,029.551,451,900
20 de ene. de 202214,188.5114,312.0014,149.5014,198.3014,198.301,690,700
19 de ene. de 202214,376.3614,413.3814,120.2414,207.1914,207.191,584,200
18 de ene. de 202214,365.1914,444.5414,285.6314,391.3914,391.391,685,600
17 de ene. de 202214,163.0014,374.4714,159.2714,363.5714,363.571,603,700
14 de ene. de 202214,054.6714,219.4414,039.8714,150.5714,150.571,609,600
13 de ene. de 202214,440.9814,440.9814,138.3414,138.3414,138.341,550,300
12 de ene. de 202214,316.5314,426.1214,293.4114,421.2014,421.201,529,700
11 de ene. de 202214,402.2214,433.5614,201.9014,223.3514,223.351,619,100
10 de ene. de 202214,304.8614,430.0914,194.3514,406.9714,406.971,667,500
07 de ene. de 202214,449.5414,495.6714,331.9814,343.6514,343.651,912,400
06 de ene. de 202214,432.4614,497.7714,298.4814,429.5114,429.511,728,500
05 de ene. de 202214,752.0814,767.2214,469.3714,525.7614,525.761,949,700
04 de ene. de 202214,935.2314,941.1914,681.7114,791.3114,791.311,880,700
31 de dic. de 202114,842.0714,871.9814,797.1114,857.3514,857.351,441,000
30 de dic. de 202114,652.0814,846.8214,652.0814,796.2314,796.231,434,200
29 de dic. de 202114,828.1914,828.1914,645.2014,653.8214,653.821,293,300
28 de dic. de 202114,736.7314,841.8814,696.4514,837.8714,837.871,424,300
27 de dic. de 202114,704.2914,802.3514,652.4214,715.6514,715.651,402,200
24 de dic. de 202114,872.4214,887.4614,674.1414,710.3314,710.331,511,200
23 de dic. de 202114,818.9914,878.9514,790.4514,863.9314,863.931,541,400
22 de dic. de 202114,723.4114,813.0414,709.4014,791.3314,791.331,551,600
21 de dic. de 202114,559.7214,702.3814,547.6014,688.9814,688.981,412,100
20 de dic. de 202114,818.4214,902.1314,551.3614,569.1814,569.181,623,600
17 de dic. de 202115,075.2315,075.2314,867.2514,867.5514,867.551,683,000
16 de dic. de 202115,047.4715,112.8114,977.4515,112.8115,112.811,570,800
15 de dic. de 202115,112.1815,187.2615,012.7515,026.2115,026.211,500,000
14 de dic. de 202115,171.0515,185.2515,109.0615,136.7815,136.781,599,000
13 de dic. de 202115,166.1615,288.6515,151.8015,212.4915,212.491,876,000
10 de dic. de 202115,044.6815,148.7815,026.3715,111.5615,111.561,751,700
09 de dic. de 202114,965.4415,193.6814,957.3415,147.8715,147.871,918,800
08 de dic. de 202114,748.6514,964.4614,733.8914,964.4614,964.461,496,500
07 de dic. de 202114,845.0214,861.3814,602.7314,697.1714,697.171,649,900
06 de dic. de 202114,872.5514,942.2414,742.1014,752.9614,752.961,708,900
03 de dic. de 202114,772.6714,892.0514,767.4514,892.0514,892.051,481,500
02 de dic. de 202114,769.6914,834.7914,740.2414,765.5614,765.561,582,800
01 de dic. de 202114,794.3714,824.8114,724.7214,794.2514,794.251,496,600
30 de nov. de 202114,854.5214,870.2314,712.8214,795.7314,795.731,504,600
29 de nov. de 202114,635.4814,825.4314,633.0614,810.2014,810.201,419,300
26 de nov. de 202114,802.0214,862.9314,745.5914,777.1714,777.171,426,700
25 de nov. de 202114,884.8514,897.1814,819.6814,827.9514,827.951,451,200
24 de nov. de 202114,908.9714,942.9614,864.8914,887.6014,887.601,655,100
23 de nov. de 202114,929.2414,954.8514,874.4314,905.1314,905.131,704,500
22 de nov. de 202114,778.5814,961.7914,776.0414,960.6614,960.661,734,600
19 de nov. de 202114,569.9314,761.5314,552.6714,752.4914,752.491,673,700
18 de nov. de 202114,685.7914,685.7914,555.2214,579.1714,579.171,549,400
17 de nov. de 202114,646.6614,711.1814,596.8914,711.1814,711.181,380,000
16 de nov. de 202114,626.8714,736.3714,597.0414,613.9714,613.971,583,000
15 de nov. de 202114,724.3414,732.0514,578.2314,636.3914,636.391,595,500
12 de nov. de 202114,708.6014,732.3514,646.4914,705.3714,705.371,659,600
11 de nov. de 202114,497.9814,708.1214,479.3714,699.7414,699.741,704,900
10 de nov. de 202114,521.7214,536.6314,302.8014,515.8814,515.881,556,900
09 de nov. de 202114,538.6214,581.4214,463.7714,571.9314,571.931,354,200
08 de nov. de 202114,451.5914,532.7214,400.8414,508.8614,508.861,465,200
05 de nov. de 202114,536.6014,623.4814,462.5914,462.6214,462.621,710,200
04 de nov. de 202114,440.2214,557.9414,420.1414,555.2714,555.271,465,300
03 de nov. de 202114,365.2114,458.6214,287.3414,367.7814,367.781,463,600
02 de nov. de 202114,476.9014,558.3614,248.0014,377.2714,377.271,745,600
01 de nov. de 202114,393.5814,569.2314,344.4814,476.5314,476.531,684,200
29 de oct. de 202114,242.6814,457.4414,199.5914,451.3814,451.381,508,900
28 de oct. de 202114,350.9114,407.6614,188.2914,244.8214,244.821,539,200
27 de oct. de 202114,510.4514,510.4514,348.0514,393.5114,393.511,532,000
26 de oct. de 202114,658.9914,682.4314,531.4814,552.8214,552.821,481,200
25 de oct. de 202114,491.3514,599.0014,452.8814,596.7214,596.721,403,400
22 de oct. de 202114,467.3714,582.7914,454.8614,492.8214,492.821,415,100
21 de oct. de 202114,466.4214,501.4514,348.1214,444.8614,444.861,352,300
20 de oct. de 202114,500.4614,552.5714,431.6314,452.2514,452.251,411,800
19 de oct. de 202114,352.9314,504.2414,352.9314,499.7714,499.771,344,400
18 de oct. de 202114,393.1814,393.1814,218.6114,350.0214,350.021,421,100
15 de oct. de 202114,294.1814,440.5814,232.0314,415.9914,415.991,497,500
14 de oct. de 202114,350.6314,399.9214,293.5314,341.3814,341.381,238,400
13 de oct. de 202114,140.4214,358.5014,112.9114,353.0814,353.081,293,500
12 de oct. de 202114,335.5414,335.5414,006.6514,135.3814,135.381,557,500
11 de oct. de 202114,440.8214,484.3914,338.4714,367.6014,367.601,487,600
08 de oct. de 202114,457.9414,489.3314,348.9814,414.1614,414.161,607,800
30 de sep. de 202114,124.0814,337.5014,124.0814,309.0114,309.011,380,500
29 de sep. de 202114,202.4014,235.8814,020.5614,079.0214,079.021,640,200
28 de sep. de 202114,307.5314,425.1614,243.2014,313.8214,313.821,490,100
27 de sep. de 202114,430.0414,527.7714,253.1514,344.2914,344.291,976,100
24 de sep. de 202114,359.1114,514.3914,307.6814,357.8514,357.851,827,100
23 de sep. de 202114,380.0914,416.3714,338.9914,387.3614,387.361,930,100
22 de sep. de 202114,139.9014,311.9614,117.6314,277.0814,277.081,613,600
17 de sep. de 202114,224.6114,383.6214,136.4714,359.3614,359.361,887,500
16 de sep. de 202114,527.1014,550.3114,258.1314,258.1314,258.132,086,800
15 de sep. de 202114,590.8014,602.3414,476.1914,536.3114,536.311,896,100
14 de sep. de 202114,699.2214,844.2614,589.7214,626.0814,626.082,208,300
13 de sep. de 202114,776.8214,833.8814,648.7814,705.8314,705.832,191,600
10 de sep. de 202114,673.4514,811.5114,645.2614,771.8714,771.872,373,800
09 de sep. de 202114,666.0514,716.7314,547.0714,698.5314,698.532,262,500
08 de sep. de 202114,706.8814,789.0914,630.5014,688.0814,688.082,452,200
07 de sep. de 202114,543.8414,724.6314,483.5514,702.9014,702.902,161,200
06 de sep. de 202114,184.4214,567.1414,145.6314,546.6014,546.602,199,600
03 de sep. de 202114,295.5614,302.9014,118.7314,179.8614,179.862,317,100
02 de sep. de 202114,294.5414,348.8214,226.4214,277.3414,277.342,082,200
01 de sep. de 202114,336.0714,418.6114,058.2514,314.0914,314.092,409,600
31 de ago. de 202114,407.9414,418.2614,157.5514,328.3814,328.382,032,200
*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...