Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

Shanghai Shenzhen CSI 300 (CSI300)

Add to/Remove from Watchlist Add to Watchlist

4,490.52 +46.25 +1.04%

03:59:08 - Closed. Currency in CNY ( Disclaimer )

Type: Index

Market: China

# Components: 291

Volume: 174,756
Open: 4,442.58
Day's Range: 4,407.35 - 4,497.90

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Shanghai Shenzhen CSI 300 Historical Data

Get free historical data for Shanghai Shenzhen CSI 300. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Jun 28, 2022	4,490.52	4,442.58	4,497.90	4,407.35	174.76K	1.04%
Jun 27, 2022	4,444.26	4,414.33	4,472.69	4,414.33	177.39K	1.13%
Jun 24, 2022	4,394.77	4,354.55	4,400.69	4,346.12	168.97K	1.17%
Jun 23, 2022	4,343.88	4,277.96	4,343.88	4,260.90	170.88K	1.72%
Jun 22, 2022	4,270.62	4,331.90	4,333.18	4,269.25	158.57K	-1.27%
Jun 21, 2022	4,325.57	4,327.92	4,357.34	4,287.14	164.67K	-0.11%
Jun 20, 2022	4,330.43	4,322.83	4,368.36	4,297.89	165.67K	0.50%
Jun 17, 2022	4,309.04	4,219.23	4,318.77	4,218.68	158.65K	1.39%
Jun 16, 2022	4,250.06	4,282.08	4,302.92	4,241.08	184.07K	-0.66%
Jun 15, 2022	4,278.22	4,228.29	4,348.42	4,228.29	257.05K	1.32%
Jun 14, 2022	4,222.31	4,143.22	4,224.09	4,102.93	171.39K	0.79%
Jun 13, 2022	4,189.35	4,194.46	4,218.23	4,156.71	168.48K	-1.17%
Jun 10, 2022	4,238.99	4,145.65	4,241.35	4,140.22	184.80K	1.52%
Jun 09, 2022	4,175.67	4,211.72	4,227.45	4,160.88	168.45K	-1.05%
Jun 08, 2022	4,219.81	4,187.15	4,224.81	4,158.03	157.37K	0.97%
Jun 07, 2022	4,179.13	4,165.69	4,198.09	4,155.17	142.99K	0.31%
Jun 06, 2022	4,166.08	4,090.53	4,166.62	4,063.91	167.87K	1.87%
Jun 02, 2022	4,089.57	4,064.00	4,091.15	4,057.91	113.89K	0.16%
Jun 01, 2022	4,083.18	4,086.62	4,094.90	4,058.85	114.85K	-0.20%
May 31, 2022	4,091.52	4,031.76	4,096.20	4,020.38	135.42K	1.55%
May 30, 2022	4,029.02	4,020.86	4,040.82	4,003.38	111.15K	0.69%

Highest: 4,497.90

Lowest: 4,003.38

Difference: 494.52

Average: 4,243.91

Change %: 12.23

My Sentiments

What is your sentiment on CSI 300?

or

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

Shanghai Shenzhen CSI 300 Discussions

Write your thoughts about Shanghai Shenzhen CSI 300

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

RémySZ Feb 13, 2022 8:39PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Floor at 4600

0 0

sarinya piamsilpa Feb 07, 2022 8:08AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Any advise on China Tech ?

0 0

Thanin Nakprom Feb 10, 2021 7:06PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Recommence to investing in this stage

3 1

GQED507 Feb 10, 2021 1:54AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

China manufacturing index on highest in 4 months expecting a recovery with the presence of vaccine. CSI300 to breach 6000.

2 0

Edward Garcia Jan 12, 2021 9:07PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

getting closer and closer to 6000.

1 0

GQED507 Jan 12, 2021 9:32AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

exceed my expectation, 600 before chinese new year, a very conservative estimate.

0 0

Kok07 Jan 07, 2021 8:47PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Pull Back to 4,840 Now!!!

0 0

GQED507 Jan 06, 2021 2:25AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

straight to 6000.

0 0

Edward Garcia Dec 25, 2020 6:07AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

5100 CSI 300 at 5100 next week

0 0

Park Steven Sep 22, 2020 2:05AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Patience and effort to wait are not applied to Chinese stock market. There were fluctuations in the middle, but in the end, nothing has changed much from 20 years ago or now.

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="203590916">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="203590916" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="203590916">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="203590916">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	31,606.5	+168.2	+0.54%
	US 500	3,920.5	+20.4	+0.52%
	Dow Jones	31,438.26	-62.42	-0.20%
	S&P 500	3,900.11	-11.63	-0.30%
	Nasdaq	11,524.55	-83.07	-0.72%
	S&P 500 VIX	27.01	+0.06	+0.22%
	Dollar Index	103.690	+0.012	+0.01%

	Crude Oil WTI	111.02	+1.45	+1.32%
	Brent Oil	112.60	+1.62	+1.46%
	Natural Gas	6.534	-0.012	-0.18%
	Gold	1,827.30	+2.50	+0.14%
	Silver	21.332	+0.145	+0.68%
	Copper	3.8315	+0.0655	+1.74%
	US Soybeans	1,549.00	+19.00	+1.24%

	SPDR S&P 500	388.59	-1.49	-0.38%
	iShares Russell 2000	175.74	+0.65	+0.37%
	Invesco QQQ Trust	292.45	-2.16	-0.73%
	Direxion Daily Junior Gold Miners Bull 2X Shares	40.66	-0.86	-2.07%
	iShares Silver	19.49	-0.02	-0.10%
	ProShares Ultra VIX Short-Term Futures	13.71	-0.68	-4.73%
	ProShares UltraPro QQQ	27.32	-0.66	-2.36%

	Apple	141.66	0.00	0.00%
	Alphabet A	2,316.67	-42.83	-1.82%
	Tesla	734.76	-2.36	-0.32%
	Amazon.com	113.22	-3.24	-2.78%
	Netflix	189.14	-1.71	-0.90%
	Meta Platforms	169.49	-0.67	-0.39%
	Bank of America	32.35	+0.04	+0.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CSI 300	4,490.52	+46.25	+1.04%

	Name	Last	Chg. %	Vol.
	AMD	86.16	-1.06%	73.98M
	AAPL	141.66	0.00%	70.07M
	AMZN	113.22	-2.78%	61.10M
	NVDA	168.69	-1.50%	42.68M
	TSLA	734.76	-0.32%	29.11M
	META	169.49	-0.39%	28.99M
	MSFT	264.89	-1.05%	22.96M

	Name	Last	Chg. %	Vol.
	VLO	112.24	+8.00%	8.84M
	DVN	57.79	+7.48%	17.63M
	HES	106.96	+5.18%	3.11M
	MRO	23.12	+4.85%	18.11M
	MOS	48.74	+4.57%	7.88M
	SEDG	298.52	+4.25%	947.82K
	CF	86.82	+4.20%	2.77M

	Name	Last	Chg. %	Vol.
	LCID	18.39	-4.27%	16.85M
	OKTA	97.26	-3.95%	2.41M
	ZS	164.23	-3.86%	1.89M
	DOCU	66.19	-3.72%	4.64M
	ETSY	80.65	-3.55%	4.92M
	EA	125.60	-3.53%	3.59M
	ADSK	185.87	-3.43%	1.81M