Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

BOCOM Schroder SZSE 300 Value Price Index Fund (159913.SZ)

2.0900
0.0000
(0.00%)
At close: April 30 at 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.09302.09702.08902.09002.0900154,400
Apr 29, 20252.08902.09802.08902.09002.090064,300
Apr 28, 20252.11702.11702.09702.10102.1010284,000
Apr 25, 20252.10102.23602.10102.15702.1570830,600
Apr 24, 20252.10502.11102.09502.10202.10205,900
Apr 23, 20252.09802.11202.09802.11202.112011,400
Apr 22, 20252.09102.09902.09102.09802.0980400
Apr 21, 20252.08302.09502.08002.09502.09501,100
Apr 18, 20252.06702.08402.06702.08402.08403,500
Apr 17, 20252.04902.08002.04902.07502.07506,700
Apr 16, 20252.07002.07002.05702.05802.058054,300
Apr 15, 20252.07902.08402.06902.08302.083010,100
Apr 14, 20252.07702.09402.04102.08902.089056,000
Apr 11, 20252.06102.08302.05702.08302.083026,200
Apr 10, 20252.06502.08902.06502.08902.089044,200
Apr 9, 20251.97602.03601.96502.03102.031016,800
Apr 8, 20252.00702.02402.00002.02302.023012,600
Apr 7, 20252.11002.18201.96801.96801.9680133,600
Apr 3, 20252.18702.18802.17702.18302.183025,300
Apr 2, 20252.20302.20302.20302.20302.20301,200
Apr 1, 20252.20802.20802.19502.19902.199024,400
Mar 31, 20252.22602.22602.19802.20402.20409,800
Mar 28, 20252.24102.24102.21802.22602.22605,200
Mar 27, 20252.21002.21002.21002.21002.2100300
Mar 26, 20252.21802.21802.21802.21802.2180100
Mar 25, 20252.22002.22602.21702.21902.2190111,200
Mar 24, 20252.21502.22002.21502.21902.219025,500
Mar 21, 20252.21302.21302.20302.20902.2090140,900
Mar 20, 20252.26002.26002.23902.23902.239048,000
Mar 19, 20252.25302.26502.25302.26302.26303,700
Mar 18, 20252.22902.25302.22902.25302.2530107,110
Mar 17, 20252.24102.24302.23002.23002.2300103,800
Mar 14, 20252.19002.24102.19002.24102.2410141,400
Mar 13, 20252.19602.19802.18702.19002.190017,000
Mar 12, 20252.19702.20902.19702.20202.2020257,800
Mar 11, 20252.18602.18802.18002.18802.18807,600
Mar 10, 20252.25802.25802.19002.19902.199065,100
Mar 7, 20252.20802.21202.20802.21202.21201,000
Mar 6, 20252.19302.21102.19302.20802.20808,900
Mar 5, 20252.17202.18902.17202.18902.18903,200
Mar 4, 20252.17002.17302.17002.17302.17305,300
Mar 3, 20252.22902.22902.16802.16802.168037,500
Feb 28, 20252.19302.19302.16302.16302.163096,700
Feb 27, 20252.19402.20702.19002.20402.20402,500
Feb 26, 20252.18002.19402.18002.19402.19401,700
Feb 25, 20252.19002.19002.17302.18002.180013,300
Feb 24, 20252.20702.21002.20402.20502.205027,000
Feb 21, 20252.18302.19602.18302.19302.19306,600
Feb 20, 20252.16902.17502.16902.17402.1740700
Feb 19, 20252.17402.17802.16802.17202.17206,800
Feb 18, 20252.19702.20302.17002.17402.17406,600
Feb 17, 20252.18902.18902.18002.18402.184010,300
Feb 14, 20252.22002.22002.14402.20002.20008,700
Feb 13, 20252.19202.19302.18602.18602.186030,400
Feb 12, 20252.17002.19602.17002.19602.196035,000
Feb 11, 20252.18502.18502.16602.16902.169011,100
Feb 10, 20252.19002.19002.17302.18302.183012,200
Feb 7, 20252.15802.19202.15702.15802.1580153,400
Feb 6, 20252.11402.14702.11402.14702.147039,800
Feb 5, 20252.14802.14802.11902.12402.124021,900
Jan 27, 20252.14302.14302.13702.13702.13707,100
Jan 24, 20252.11802.13402.11502.13402.134035,700
Jan 23, 20252.25002.31302.10702.12102.1210936,500
Jan 22, 20252.14702.14702.14702.14702.1470-
Jan 21, 20252.14702.14702.14702.14702.1470-
Jan 20, 20252.15502.15502.14702.14702.147012,500
Jan 17, 20252.12902.13602.12902.13602.13603,500
Jan 16, 20252.12202.12202.12202.12202.12204,600
Jan 15, 20252.12502.12802.12502.12802.12804,600
Jan 14, 20252.10002.13802.10002.13102.13106,100
Jan 13, 20252.07902.08002.07902.07902.07905,500
Jan 10, 20252.10002.10002.08002.08402.084046,900
Jan 9, 20252.08902.08902.08902.08902.0890-
Jan 8, 20252.10202.10602.08902.08902.08903,000
Jan 7, 20252.09402.11502.09402.11502.115053,500
Jan 6, 20252.09202.09202.09202.09202.09204,800
Jan 3, 20252.10902.10902.10902.10902.10901,000
Jan 2, 20252.16002.16002.10702.10802.108032,300
Dec 31, 20242.19102.19102.16802.16802.16804,500
Dec 30, 20242.18702.19102.18502.19102.191028,100
Dec 27, 20242.18102.18802.17002.17602.17607,500
Dec 26, 20242.17802.18402.17402.18402.18402,500
Dec 25, 20242.17502.18502.17202.17602.176012,000
Dec 24, 20242.17902.18802.17102.18802.18801,800
Dec 23, 20242.15702.16502.15102.15102.15101,300
Dec 20, 20242.15802.16002.15202.15202.152031,600
Dec 19, 20242.25002.25002.13202.16602.166032,700
Dec 18, 20242.15802.16702.15802.16202.162011,700
Dec 17, 20242.14802.16702.14802.15602.156035,000
Dec 16, 20242.16302.16302.13802.13802.13801,000
Dec 13, 20242.17602.17802.16302.16302.163025,500
Dec 12, 20242.20302.21202.20302.21202.2120255,800
Dec 11, 20242.18302.19202.18102.19202.192016,100
Dec 10, 20242.22102.22102.18802.18802.188023,200
Dec 9, 20242.16202.16802.16202.16702.16701,200
Dec 6, 20242.14502.17002.14502.16602.166029,900
Dec 5, 20242.14102.14102.13602.13802.138093,700
Dec 4, 20242.15402.15402.14902.14902.14904,400
Dec 3, 20242.15202.15202.14302.14902.149016,800
Dec 2, 20242.13502.16202.13502.15602.1560164,300
Nov 29, 20242.12002.14502.12002.14002.1400169,400
Nov 28, 20242.13802.13802.09902.12002.12005,900
Nov 27, 20242.09602.12502.09402.12402.1240315,700
Nov 26, 20242.10702.12102.10702.10802.108088,500
Nov 25, 20242.12902.12902.10002.10002.1000316,100
Nov 22, 20242.14802.14802.10802.11502.115023,800
Nov 21, 20242.18202.18402.17302.18002.180010,800
Nov 20, 20242.18202.18202.18202.18202.18202,100
Nov 19, 20242.17102.17102.14602.14602.14608,700
Nov 18, 20242.18802.19502.16402.16902.16905,200
Nov 15, 20242.21602.21602.18802.18902.189010,500
Nov 14, 20242.24002.24502.21002.21002.21006,001
Nov 13, 20242.23802.26202.23802.26202.26207,500
Nov 12, 20242.31102.31102.26602.26602.266042,700
Nov 11, 20242.26602.26602.22902.26502.265038,100
Nov 8, 20242.27102.29502.25902.25902.259051,000
Nov 7, 20242.24502.27102.22202.27102.271037,900
Nov 6, 20242.24302.25602.22102.24502.245043,200
Nov 5, 20242.19602.24702.19402.24302.243044,700
Nov 4, 20242.12202.20902.11902.20602.206023,300
Nov 1, 20242.18202.20002.17702.18402.184019,600
Oct 31, 20242.16702.18502.15902.17802.178012,500
Oct 30, 20242.18002.18802.16002.16702.167012,900
Oct 29, 20242.17202.21002.17202.18502.185029,800
Oct 28, 20242.20802.21402.18302.21002.210085,600
Oct 25, 20242.19002.21602.18902.20502.205024,900
Oct 24, 20242.19902.20502.18802.19702.197037,100
Oct 23, 20242.20002.23202.19702.21202.212034,900
Oct 22, 20242.16802.20102.16502.20002.2000154,300
Oct 21, 20242.16802.18602.14702.16602.1660109,500
Oct 18, 20242.11102.20902.09502.16802.1680525,658
Oct 17, 20242.13802.23602.11002.11002.110098,400
Oct 16, 20242.12002.14802.11602.13802.1380562,600
Oct 15, 20242.21102.21102.14202.14202.1420545,700
Oct 14, 20242.26402.30002.15402.21102.2110734,900
Oct 11, 20242.19602.19602.12202.14302.1430142,600
Oct 10, 20242.19402.26102.13202.22602.2260848,700
Oct 9, 20242.37402.37402.16402.19402.1940258,900
Oct 8, 20242.49002.49202.28802.36002.3600878,100
Sep 30, 20242.08102.28702.08102.26502.2650595,100
Sep 27, 20242.02002.09202.02002.07902.079096,300
Sep 26, 20241.93501.99901.93501.99901.999040,000
Sep 25, 20241.94201.95601.94101.94101.941028,100
Sep 24, 20241.82901.89701.82901.89701.89704,200
Sep 23, 20241.82501.84101.82501.84101.8410800
Sep 20, 20241.81401.82501.80901.82501.82505,400
Sep 19, 20241.79801.81901.79301.81801.818037,900
Sep 18, 20241.77401.80601.77401.80601.806073,400
Sep 13, 20241.79301.79301.77901.77901.779011,100
Sep 12, 20241.80501.80501.78901.78901.78902,300
Sep 11, 20241.79601.79601.79601.79601.7960500
Sep 10, 20241.79301.79301.79301.79301.7930100
Sep 9, 20241.81101.81101.79401.79401.79403,000
Sep 6, 20241.84101.84101.84101.84101.8410900
Sep 5, 20241.84601.84601.84601.84601.8460100
Sep 4, 20241.84201.84401.84201.84401.844036,000
Sep 3, 20241.86201.86201.86201.86201.862035,100
Sep 2, 20241.86501.86501.86501.86501.8650-
Aug 30, 20241.85801.86701.85801.86501.86504,300
Aug 29, 20241.82801.82801.82801.82801.8280-
Aug 28, 20241.82801.82801.82801.82801.8280400
Aug 27, 20241.84701.84701.84701.84701.8470-
Aug 26, 20241.84701.84701.84701.84701.8470-
Aug 23, 20241.84001.84701.84001.84701.84703,600
Aug 22, 20241.83101.83101.83101.83101.83101,400
Aug 21, 20241.84501.84501.84201.84201.84201,100
Aug 20, 20241.84901.84901.84901.84901.8490-
Aug 19, 20241.85101.85101.84901.84901.84901,376
Aug 16, 20241.84701.84701.84701.84701.84701,400
Aug 15, 20241.84701.84701.84701.84701.8470-
Aug 14, 20241.84701.84701.84701.84701.8470-
Aug 13, 20241.84701.84701.84701.84701.84701,400
Aug 12, 20241.85401.85401.85401.85401.8540-
Aug 9, 20241.85401.85401.85401.85401.85403,900
Aug 8, 20241.84301.85801.84301.85801.8580700
Aug 7, 20241.85001.85001.85001.85001.8500100
Aug 6, 20241.83601.83601.83601.83601.836011,300
Aug 5, 20241.84001.84001.84001.84001.8400800
Aug 2, 20241.88501.88501.86401.86701.867041,300
Aug 1, 20241.89501.89701.89501.89501.895045,400
Jul 31, 20241.89901.91201.89901.91201.912058,200
Jul 30, 20241.87801.87801.87801.87801.8780-
Jul 29, 20241.87701.87801.87601.87801.87806,700
Jul 26, 20241.89101.89201.88101.88101.881013,500
Jul 25, 20241.84301.84301.84301.84301.84304,500
Jul 24, 20241.88801.90601.84001.84001.840010,400
Jul 23, 20241.91901.91901.87601.87601.876010,600
Jul 22, 20241.96001.99901.92501.93001.930018,700
Jul 19, 20241.93101.93301.93101.93301.93307,800
Jul 18, 20241.92901.94301.92901.94301.943010,600
Jul 17, 20241.92701.92801.92701.92801.92804,900
Jul 16, 20241.94101.94801.94101.94401.94402,300
Jul 15, 20241.96601.96601.95301.95401.954015,500
Jul 12, 20241.96501.96701.96401.96601.96604,000
Jul 11, 20241.94101.95001.94101.94801.94802,400
Jul 10, 20241.92301.93201.92301.92601.92602,700
Jul 9, 20241.95301.95301.91301.93201.93204,800
Jul 8, 20241.91001.91001.90601.90601.90601,400
Jul 5, 20241.91301.91701.91101.91701.91701,200
Jul 4, 20241.93801.94601.93001.93001.930062,100
Jul 3, 20242.00602.03701.93101.93501.9350629,100
Jul 2, 20241.95701.95701.93901.94201.94203,100
Jul 1, 20241.95501.95801.95501.95801.95803,100
Jun 28, 20241.95901.95901.95901.95901.9590200
Jun 27, 20241.95401.95401.94401.94401.9440800
Jun 26, 20241.94001.96201.94001.96201.96204,800
Jun 25, 20241.95501.95801.95201.95601.95602,300
Jun 24, 20241.95401.95401.95401.95401.9540500
Jun 21, 20241.95801.96301.95801.96301.96301,500
Jun 20, 20241.97501.97501.97501.97501.9750300
Jun 19, 20241.99101.99101.99001.99001.990010,100
Jun 18, 20241.99101.99101.99101.99101.99105,000
Jun 17, 20241.99301.99301.98701.99001.99005,400
Jun 14, 20241.98201.99301.98201.99301.993010,100
Jun 13, 20241.98901.98901.98901.98901.98902,400
Jun 12, 20242.00302.00602.00202.00602.00603,100
Jun 11, 20241.99502.00001.99302.00002.00002,900
Jun 7, 20242.01502.01502.00002.00002.00006,300
Jun 6, 20242.02002.02002.01502.01502.01507,000
Jun 5, 20242.02202.02702.00302.00302.003025,800
Jun 4, 20242.01202.01702.01202.01702.0170200
Jun 3, 20242.02002.02002.00702.00702.007020,800
May 31, 20242.01502.01502.01502.01502.0150200
May 30, 20242.02802.02802.02802.02802.0280-
May 29, 20242.02802.02802.02802.02802.0280100
May 28, 20242.03602.03602.01502.01502.01501,000
May 27, 20242.03002.03602.02602.03602.03605,600
May 24, 20242.02802.03002.02802.03002.03006,600
May 23, 20242.03002.03402.02502.03402.03401,300
May 22, 20242.05202.06102.05202.06102.061011,800
May 21, 20242.17002.17002.06102.06102.061013,800
May 20, 20242.00602.07702.00602.07402.07405,800
May 17, 20242.04802.08002.04802.08002.080011,400
May 16, 20242.07002.07602.07002.07502.07502,600
May 15, 20242.06202.06202.06202.06202.06201,300
May 14, 20242.08002.08002.08002.08002.0800-
May 13, 20242.08402.08402.08002.08002.08002,100
May 10, 20242.07502.07502.07502.07502.07501,000
May 9, 20242.05002.07902.05002.07202.072025,500
May 8, 20242.05702.05702.05702.05702.0570-
May 7, 20242.06502.06502.05702.05702.05701,600
May 6, 20242.05302.07402.05302.07402.07405,900
Apr 30, 20242.03702.04202.03102.03102.03109,700