Shenzhen - Delayed Quote CNY

Shenzhen Index (399001.SZ)

10,179.60
-6.85
(-0.07%)
At close: May 16 at 4:29:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 202510,157.6810,217.9110,152.7710,179.6010,179.601,191,800
May 15, 202510,324.8410,324.8410,186.4510,186.4510,186.451,433,300
May 14, 202510,278.9110,418.4410,240.1310,354.2210,354.221,749,800
May 13, 202510,401.9510,401.9510,274.3410,288.0810,288.081,621,700
May 12, 202510,220.3310,302.0510,200.2110,301.1610,301.161,629,000
May 9, 202510,190.1310,190.1310,087.5510,126.8310,126.831,402,100
May 8, 202510,081.2710,222.8110,067.3010,197.6610,197.661,603,500
May 7, 202510,218.3310,248.9810,048.0010,104.1310,104.131,881,800
May 6, 20259,974.5310,082.349,960.5210,082.3410,082.341,757,100
Apr 30, 20259,863.509,925.879,845.369,899.829,899.821,559,000
Apr 29, 20259,828.469,882.549,799.659,849.809,849.801,341,100
Apr 28, 20259,925.719,926.909,848.679,855.209,855.201,402,700
Apr 25, 20259,900.109,976.779,878.679,917.069,917.061,529,900
Apr 24, 20259,933.899,969.979,846.239,878.329,878.321,417,500
Apr 23, 20259,956.379,990.039,892.709,935.809,935.801,635,700
Apr 22, 20259,882.969,914.479,857.779,870.059,870.051,500,800
Apr 21, 20259,768.659,913.099,733.439,905.539,905.531,396,400
Apr 18, 20259,745.759,798.439,719.959,781.659,781.651,124,400
Apr 17, 20259,715.299,828.929,712.009,759.059,759.051,223,300
Apr 16, 20259,813.139,814.509,650.799,774.739,774.731,470,600
Apr 15, 20259,886.109,895.459,804.609,858.109,858.101,388,300
Apr 14, 20259,955.669,964.739,862.349,884.309,884.301,816,300
Apr 11, 20259,681.459,909.569,679.289,834.449,834.441,852,900
Apr 10, 20259,757.989,884.249,713.649,754.649,754.642,406,000
Apr 9, 20259,271.249,591.819,119.609,539.899,539.892,628,600
Apr 8, 20259,356.699,505.649,296.129,424.689,424.682,556,700
Apr 7, 20259,747.669,831.639,220.129,364.509,364.502,468,600
Apr 3, 202510,384.9510,481.6010,328.0210,365.7310,365.731,465,200
Apr 2, 202510,500.5310,573.0110,490.8510,513.1210,513.121,164,500
Apr 1, 202510,523.6510,581.9810,491.7010,503.6610,503.661,317,200
Mar 31, 202510,559.6610,609.7710,427.9610,504.3310,504.331,573,900
Mar 28, 202510,658.1510,688.0510,593.8510,607.3310,607.331,352,700
Mar 27, 202510,610.8910,745.0910,556.6210,668.1010,668.101,421,800
Mar 26, 202510,636.1210,703.0410,635.7810,643.8210,643.821,413,300
Mar 25, 202510,702.6910,735.5510,618.0510,649.0810,649.081,552,300
Mar 24, 202510,695.0210,723.7510,563.8810,695.4910,695.491,811,800
Mar 21, 202510,843.9810,898.2610,656.8810,687.5510,687.551,855,700
Mar 20, 202510,971.4110,973.1410,869.1610,879.4910,879.491,573,900
Mar 19, 202511,003.7311,030.1910,916.2810,979.0510,979.051,724,400
Mar 18, 202510,999.3211,041.4110,958.8711,014.7511,014.751,824,900
Mar 17, 202511,009.5711,015.4710,940.7710,957.8210,957.821,940,400
Mar 14, 202510,741.5210,985.9510,737.6310,978.3010,978.302,376,000
Mar 13, 202510,830.1110,865.3210,677.8410,736.1910,736.192,045,700
Mar 12, 202510,897.4210,939.5710,828.4210,843.2310,843.232,242,900
Mar 11, 202510,698.8110,861.1610,692.7210,861.1610,861.162,085,700
Mar 10, 202510,862.9310,896.1110,747.1410,825.7010,825.702,090,400
Mar 7, 202510,858.7810,931.9510,798.1910,843.7310,843.732,532,400
Mar 6, 202510,774.0810,924.2210,759.4010,898.7510,898.752,471,600
Mar 5, 202510,686.4710,718.6910,626.7110,709.4610,709.461,851,400
Mar 4, 202510,558.7510,688.5310,540.4210,679.4410,679.441,810,500
Mar 3, 202510,642.1810,803.6710,586.2010,649.5910,649.592,173,500
Feb 28, 202510,861.8210,883.8310,583.7110,611.2410,611.242,417,200
Feb 27, 202510,969.9210,999.4810,792.0810,927.5110,927.512,650,000
Feb 26, 202510,870.7310,955.6510,831.1110,955.6510,955.652,509,300
Feb 25, 202510,835.9110,964.6710,815.3410,854.5010,854.502,447,300
Feb 24, 202510,995.2611,045.9610,909.3710,983.0410,983.042,859,700
Feb 21, 202510,821.8111,003.9510,806.5110,991.3710,991.373,017,400
Feb 20, 202510,765.9510,826.3810,726.5310,794.5510,794.552,340,900
Feb 19, 202510,592.0310,774.0210,588.4910,772.6510,772.652,368,000
Feb 18, 202510,781.2010,817.6510,577.0810,617.2610,617.262,598,400
Feb 17, 202510,820.9610,829.8210,711.4310,791.0610,791.062,733,800
Feb 14, 202510,616.0210,760.8610,616.0210,749.4610,749.462,463,900
Feb 13, 202510,691.4610,739.5110,621.0910,626.6210,626.622,615,300
Feb 12, 202510,529.4110,709.2710,513.2310,708.8810,708.882,395,600
Feb 11, 202510,640.8410,640.8410,524.0110,557.6210,557.622,338,600
Feb 10, 202510,608.6110,645.9610,532.1210,631.2510,631.252,562,000
Feb 7, 202510,410.0310,666.7410,384.2510,576.0010,576.002,922,000
Feb 6, 202510,142.8510,393.6310,135.1510,393.6310,393.632,312,500
Feb 5, 202510,237.7110,241.3710,124.2010,164.2210,164.221,953,000
Jan 27, 202510,299.9710,329.6110,156.0710,156.0710,156.071,608,100
Jan 24, 202510,141.4110,315.3710,141.4110,292.7310,292.731,815,200
Jan 23, 202510,323.4510,411.4710,176.1710,176.1710,176.172,013,400
Jan 22, 202510,263.0410,272.5910,162.0010,225.8710,225.871,599,100
Jan 21, 202510,323.1210,325.6910,205.9910,305.6910,305.691,777,500
Jan 20, 202510,240.7110,333.1610,225.3410,256.4010,256.401,700,800
Jan 17, 202510,059.9910,227.7110,059.1610,161.3210,161.321,576,900
Jan 16, 202510,110.4110,249.6210,011.1710,101.1010,101.101,909,700
Jan 15, 202510,139.7810,147.2610,038.3010,060.1310,060.131,638,100
Jan 14, 20259,822.3510,178.679,788.7610,165.1710,165.172,075,800
Jan 13, 20259,697.459,866.369,693.809,796.189,796.181,464,800
Jan 10, 20259,957.8310,004.069,795.949,795.949,795.941,726,200
Jan 9, 20259,906.9110,021.949,901.639,976.009,976.001,655,600
Jan 8, 20259,940.2010,016.229,731.449,944.649,944.641,972,400
Jan 7, 20259,860.5810,000.349,822.009,998.769,998.761,717,200
Jan 6, 20259,890.989,975.999,817.759,885.659,885.651,599,600
Jan 3, 202510,097.9310,139.999,891.849,897.129,897.121,934,100
Jan 2, 202510,400.6610,409.6110,006.5610,088.0610,088.062,127,800
Dec 31, 202410,668.1710,678.7710,414.6110,414.6110,414.612,011,100
Dec 30, 202410,644.1510,726.6610,632.7410,671.1610,671.161,741,500
Dec 27, 202410,679.3410,780.5310,632.5310,659.9810,659.981,986,000
Dec 26, 202410,586.9610,692.8910,570.0910,673.9710,673.971,686,800
Dec 25, 202410,675.7310,677.6510,544.8810,603.1010,603.101,835,300
Dec 24, 202410,548.1510,673.3410,548.1510,671.4310,671.431,895,200
Dec 23, 202410,650.5810,708.8210,527.1510,537.4010,537.402,163,600
Dec 20, 202410,631.4410,731.0810,618.7910,646.6210,646.622,058,800
Dec 19, 202410,483.5010,673.9610,460.2010,649.0310,649.032,125,300
Dec 18, 202410,561.9410,639.7710,535.7610,584.2710,584.271,964,200
Dec 17, 202410,557.2310,677.7410,526.2610,537.4310,537.432,090,200
Dec 16, 202410,705.5210,721.7110,535.5310,573.9210,573.922,239,500
Dec 13, 202410,876.1910,876.1910,709.1410,713.0710,713.072,885,700
Dec 12, 202410,846.5410,967.2810,813.7910,957.1310,957.132,496,700
Dec 11, 202410,781.1010,884.0610,781.0810,848.4210,848.422,556,800
Dec 10, 202411,124.7811,134.5510,792.0110,812.5810,812.583,428,700
Dec 9, 202410,780.9810,821.5110,668.3310,731.6610,731.662,528,400
Dec 6, 202410,642.8910,860.2510,618.7610,791.3410,791.342,753,400
Dec 5, 202410,565.0310,674.7710,565.0310,634.4910,634.492,102,100
Dec 4, 202410,700.0610,717.5610,556.6010,604.0110,604.012,370,900
Dec 3, 202410,757.4910,761.4410,625.4810,713.5810,713.582,229,100
Dec 2, 202410,595.4710,777.6910,583.7210,756.5510,756.552,431,900
Nov 29, 202410,406.0810,727.0810,406.0810,611.7210,611.722,330,400
Nov 28, 202410,560.4110,581.5910,416.3310,432.5410,432.542,181,100
Nov 27, 202410,284.7210,566.1010,202.2310,566.1010,566.102,244,600
Nov 26, 202410,387.0010,480.9610,330.4510,333.2310,333.231,901,600
Nov 25, 202410,462.4410,505.2410,282.5010,420.5210,420.522,301,000
Nov 22, 202410,785.5210,836.6910,438.7210,438.7210,438.722,741,000
Nov 21, 202410,787.9310,867.4110,739.2810,819.8810,819.882,432,400
Nov 20, 202410,709.9210,875.4510,692.5610,827.1910,827.192,456,100
Nov 19, 202410,559.3310,748.6010,427.9410,743.8410,743.842,497,000
Nov 18, 202410,774.4410,816.5110,478.2710,544.0210,544.022,941,100
Nov 15, 202410,983.5411,065.4210,748.9710,748.9710,748.972,777,000
Nov 14, 202411,333.4011,335.3611,023.7411,037.7811,037.782,692,500
Nov 13, 202411,231.7311,380.5011,143.3411,359.2911,359.292,868,100
Nov 12, 202411,430.2211,560.3511,210.9511,314.4611,314.463,793,200
Nov 11, 202411,087.4111,390.4811,071.6511,388.5711,388.573,751,300
Nov 8, 202411,374.2011,410.9811,135.3311,161.7011,161.704,000,500
Nov 7, 202410,852.1211,235.9210,839.9411,235.9211,235.924,071,500
Nov 6, 202411,024.0011,177.6910,896.3210,968.1410,968.144,203,300
Nov 5, 202410,653.2011,030.6210,609.8111,006.9411,006.943,962,500
Nov 4, 202410,457.8910,663.1010,457.8910,663.1010,663.102,992,400
Nov 1, 202410,563.8410,629.8110,417.9810,455.5010,455.504,103,700
Oct 31, 202410,535.4110,693.8410,458.8510,591.2210,591.223,738,800
Oct 30, 202410,488.2310,596.2210,426.7410,530.8510,530.852,863,700
Oct 29, 202410,706.0210,729.5710,536.8110,543.3310,543.333,007,900
Oct 28, 202410,617.9010,685.8910,519.4810,685.8910,685.892,801,500
Oct 25, 202410,470.0710,733.0710,460.9310,619.8510,619.852,719,600
Oct 24, 202410,508.6510,533.8410,404.8310,441.7510,441.752,194,400
Oct 23, 202410,536.9010,721.3710,479.2210,576.4110,576.413,027,700
Oct 22, 202410,459.1610,604.7810,409.6810,559.5110,559.512,952,400
Oct 21, 202410,441.8710,636.1610,331.7910,470.9110,470.913,212,800
Oct 18, 20249,868.8510,607.819,865.8710,357.6810,357.683,433,900
Oct 17, 202410,034.4110,123.229,887.949,891.769,891.762,367,700
Oct 16, 20249,898.1310,112.799,890.909,965.029,965.022,255,500
Oct 15, 202410,286.2410,424.1410,066.5210,066.5210,066.522,639,500
Oct 14, 202410,118.3810,361.699,966.9910,327.4010,327.402,744,800
Oct 11, 202410,366.5710,378.469,935.8210,060.7410,060.742,635,200
Oct 10, 202410,609.4710,823.3710,310.3910,471.0810,471.083,539,300
Oct 9, 202411,158.9911,295.1010,516.6710,557.8110,557.814,908,400
Oct 8, 202411,864.1111,864.1110,834.5011,495.1011,495.105,537,200
Sep 30, 20249,950.6510,556.939,829.4310,529.7610,529.764,444,500
Sep 27, 20249,100.779,619.779,100.779,514.869,514.863,344,300
Sep 26, 20248,524.198,916.808,505.648,916.658,916.652,450,700
Sep 25, 20248,555.728,738.418,525.758,537.738,537.732,353,900
Sep 24, 20248,148.178,435.718,083.308,435.708,435.701,975,300
Sep 23, 20248,071.998,163.108,054.598,083.388,083.381,007,700
Sep 20, 20248,079.768,092.508,014.508,075.148,075.141,060,500
Sep 19, 20248,015.398,161.227,950.708,087.608,087.601,246,500
Sep 18, 20247,975.198,017.387,908.527,992.257,992.25908,300
Sep 13, 20248,054.438,084.357,983.557,983.557,983.55930,600
Sep 12, 20248,122.778,176.058,053.888,054.248,054.24980,100
Sep 11, 20248,052.258,139.708,031.958,105.388,105.38946,100
Sep 10, 20248,064.408,113.697,973.798,073.838,073.831,023,800
Sep 9, 20248,086.288,129.548,023.378,063.278,063.27991,400
Sep 6, 20248,252.018,260.698,128.778,130.778,130.77964,900
Sep 5, 20248,224.518,297.948,220.558,249.668,249.66954,400
Sep 4, 20248,207.288,297.828,189.538,226.248,226.241,045,600
Sep 3, 20248,157.448,294.778,157.448,268.058,268.051,133,200
Sep 2, 20248,331.468,340.388,172.218,172.218,172.211,347,400
Aug 30, 20248,152.818,453.668,152.818,348.488,348.481,719,900
Aug 29, 20248,030.748,191.378,028.378,154.448,154.441,216,200
Aug 28, 20248,071.868,098.318,036.408,078.828,078.82940,400
Aug 27, 20248,161.688,168.048,084.048,103.768,103.76968,100
Aug 26, 20248,194.948,225.998,163.888,194.658,194.65962,500
Aug 23, 20248,134.408,207.598,133.578,181.928,181.92883,300
Aug 22, 20248,234.288,247.958,151.638,162.188,162.18977,300
Aug 21, 20248,221.358,297.108,213.098,229.758,229.75924,600
Aug 20, 20248,363.878,367.388,233.078,252.878,252.87993,300
Aug 19, 20248,341.838,437.888,341.108,356.908,356.90939,300
Aug 16, 20248,377.958,408.398,339.588,349.878,349.87969,400
Aug 15, 20248,292.208,439.698,288.718,370.128,370.121,060,000
Aug 14, 20248,403.488,403.488,311.008,311.008,311.00788,100
Aug 13, 20248,372.718,409.248,327.358,409.228,409.22835,200
Aug 12, 20248,386.838,419.708,354.428,373.478,373.47886,100
Aug 9, 20248,486.428,527.648,393.708,393.708,393.701,020,700
Aug 8, 20248,415.088,514.678,361.588,446.218,446.211,055,600
Aug 7, 20248,450.498,505.138,416.258,449.588,449.581,020,400
Aug 6, 20248,481.738,525.728,388.268,463.868,463.861,199,600
Aug 5, 20248,475.458,646.868,395.048,395.058,395.051,290,700
Aug 2, 20248,599.068,697.498,542.398,553.558,553.551,110,100
Aug 1, 20248,767.338,799.098,656.958,673.588,673.581,205,900
Jul 31, 20248,446.508,754.938,444.158,754.098,754.091,602,300
Jul 30, 20248,482.178,488.528,416.608,468.588,468.58943,500
Jul 29, 20248,589.288,589.288,510.498,514.658,514.65918,400
Jul 26, 20248,512.798,617.658,512.798,597.178,597.171,007,800
Jul 25, 20248,443.448,524.818,428.758,474.708,474.701,012,500
Jul 24, 20248,582.638,640.338,469.888,493.108,493.101,094,200
Jul 23, 20248,862.948,862.948,606.588,606.588,606.581,096,200
Jul 22, 20248,908.218,925.448,823.788,869.828,869.821,077,700
Jul 19, 20248,826.648,932.088,820.098,903.238,903.231,120,800
Jul 18, 20248,760.668,880.448,730.988,879.338,879.331,186,200
Jul 17, 20248,860.758,884.798,809.138,835.148,835.141,215,100
Jul 16, 20248,783.358,881.778,780.098,877.028,877.021,165,900
Jul 15, 20248,825.478,834.038,780.758,801.628,801.621,122,800
Jul 12, 20248,831.688,885.368,814.098,854.088,854.081,188,000
Jul 11, 20248,800.398,890.768,746.908,870.368,870.361,456,300
Jul 10, 20248,672.338,762.778,664.928,697.228,697.221,206,900
Jul 9, 20248,548.168,733.878,513.178,705.948,705.941,331,100
Jul 8, 20248,675.978,675.978,539.428,561.958,561.951,046,100
Jul 5, 20248,664.808,719.718,573.768,695.558,695.55931,100
Jul 4, 20248,775.848,821.008,670.348,673.838,673.83995,000
Jul 3, 20248,808.378,827.098,734.728,760.438,760.43966,000
Jul 2, 20248,886.098,895.558,789.288,812.678,812.671,106,600
Jul 1, 20248,835.168,914.208,771.018,899.178,899.171,108,200
Jun 28, 20248,814.938,960.968,814.938,848.708,848.701,229,000
Jun 27, 20248,944.738,947.968,844.878,849.708,849.701,081,600
Jun 26, 20248,838.009,001.038,811.368,987.308,987.301,147,900
Jun 25, 20248,911.908,948.228,797.058,850.298,850.291,089,200
Jun 24, 20249,004.859,030.718,916.468,924.178,924.171,147,200
Jun 21, 20249,041.449,100.839,008.349,064.849,064.84989,300
Jun 20, 20249,201.359,225.029,066.059,068.859,068.851,135,200
Jun 19, 20249,324.889,325.859,218.919,219.079,219.071,044,800
Jun 18, 20249,278.289,329.999,276.449,318.479,318.471,209,300
Jun 17, 20249,209.469,298.019,202.179,281.259,281.251,338,800
Jun 14, 20249,177.419,265.979,138.329,252.259,252.251,505,600
Jun 13, 20249,281.059,296.379,190.889,206.249,206.241,294,600
Jun 12, 20249,244.319,299.369,243.739,269.949,269.941,152,300
Jun 11, 20249,198.549,282.719,166.479,262.359,262.351,166,800
Jun 7, 20249,343.809,366.349,181.899,255.689,255.681,212,800
Jun 6, 20249,417.939,446.889,313.889,340.019,340.011,420,900
Jun 5, 20249,450.079,509.789,393.619,393.619,393.611,140,200
Jun 4, 20249,350.839,486.749,327.839,469.329,469.321,201,600
Jun 3, 20249,358.599,422.079,307.929,370.509,370.501,353,500
May 31, 20249,388.279,455.339,364.389,364.389,364.381,160,500
May 30, 20249,395.799,441.499,366.139,384.729,384.721,193,300
May 29, 20249,387.659,460.639,379.309,414.989,414.981,188,400
May 28, 20249,489.089,494.779,385.449,391.059,391.051,238,300
May 27, 20249,444.239,511.149,375.529,507.759,507.751,272,100
May 24, 20249,508.859,578.739,421.559,424.589,424.581,216,100
May 23, 20249,667.189,672.189,520.219,541.649,541.641,398,800
May 22, 20249,674.509,709.009,643.879,693.059,693.051,334,400
May 21, 20249,721.729,730.289,649.159,681.669,681.661,268,100
May 20, 20249,710.209,779.369,701.859,750.829,750.821,704,000
May 17, 20249,590.399,709.429,563.479,709.429,709.421,526,600
May 16, 20249,614.739,668.859,582.229,604.139,604.131,420,900

Related Tickers

^GSPC S&P 500
5,958.38
+0.70%
 
^DJI Dow Jones Industrial Average
42,654.74
+0.78%
 
^IXIC NASDAQ Composite
19,211.10
+0.52%
 
^NYA NYSE COMPOSITE (DJ)
19,934.06
+0.75%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,150.90
+0.00%
 
^BUK100P Cboe UK 100
867.47
+0.71%
 
^RUT Russell 2000
2,113.25
+0.89%
 
^VIX CBOE Volatility Index
17.24
-3.31%
 
^FTSE FTSE 100
8,684.56
+0.59%
 
^GDAXI DAX P
23,767.43
+0.30%
 
^FCHI CAC 40
7,886.69
+0.42%
 
^STOXX50E EURO STOXX 50 I
5,427.53
+0.29%
 
^N100 Euronext 100 Index
1,596.94
+0.41%
 
^BFX BEL 20
4,447.35
+1.02%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,753.72
-0.00%
 
^HSI HANG SENG INDEX
23,345.05
-0.46%
 
000001.SS SSE Composite Index
3,367.46
-0.40%
 
^STI STI Index
3,897.87
+0.15%
 
^AXJO S&P/ASX 200
8,343.70
+0.56%
 
^AORD ALL ORDINARIES
8,579.90
+0.59%
 
^BSESN S&P BSE SENSEX
82,330.59
-0.24%
 
^JKSE IDX COMPOSITE
7,106.53
+0.94%
 
^KLSE FTSE Bursa Malaysia KLCI
1,571.75
-0.08%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,786.79
-0.73%
 
^KS11 KOSPI Composite Index
2,626.87
+0.21%
 
^TWII TWSE Capitalization Weighted Stock Index
21,843.69
+0.52%
 
^GSPTSE S&P/TSX Composite index
25,971.93
+0.29%
 
^BVSP IBOVESPA
139,187.39
-0.11%
 
^MXX IPC MEXICO
57,987.14
+0.05%
 
^IPSA S&P IPSA
8,386.16
-0.30%
 
^MERV MERVAL
2,318,360.00
+0.87%
 
^TA125.TA TA-125
2,678.10
-0.21%
 
^CASE30 EGX 30 Price Return Index
31,941.20
+0.36%
 
^JN0U.JO Top 40 USD Net TRI Index
5,049.60
+0.11%