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

SZSE 300 Price (SZ300PI)

Shenzhen

Add to/Remove from Watchlist Add to Watchlist

4,843.11 +67.50 +1.41%

04:29:27 - Closed. Currency in CNY ( Disclaimer )

Type: Index

Market: China

# Components: 300

Volume: 77,889
Open: 4,776.99
Day's Range: 4,764.78 - 4,843.85

General
Chart
- Streaming Chart
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Components
Historical Data

SZSE 300 Price Historical Data

Get free historical data for SZSE 300 Price. 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:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 17, 2022	4,843.11	4,776.99	4,843.85	4,764.78	7.79B	1.41%
May 16, 2022	4,775.61	4,850.47	4,868.39	4,765.46	8.40B	-0.70%
May 13, 2022	4,809.06	4,814.75	4,831.38	4,761.28	7.97B	0.56%
May 12, 2022	4,782.34	4,757.24	4,817.79	4,746.34	8.14B	-0.24%
May 11, 2022	4,793.67	4,705.12	4,887.59	4,702.85	11.83B	1.96%
May 10, 2022	4,701.69	4,569.12	4,715.09	4,550.22	9.26B	1.30%
May 09, 2022	4,641.33	4,637.52	4,689.38	4,612.06	6.84B	-0.62%
May 06, 2022	4,670.46	4,661.48	4,716.99	4,650.86	8.60B	-2.27%
May 05, 2022	4,779.15	4,733.88	4,824.33	4,718.49	10.28B	-0.01%
Apr 29, 2022	4,779.50	4,652.04	4,782.22	4,607.04	11.69B	3.59%
Apr 28, 2022	4,613.88	4,601.47	4,662.34	4,557.88	98.27K	-0.10%
Apr 27, 2022	4,618.27	4,378.12	4,618.33	4,376.36	11.42B	4.28%
Apr 26, 2022	4,428.69	4,503.42	4,570.55	4,417.61	10.48B	-1.44%
Apr 25, 2022	4,493.56	4,680.51	4,696.47	4,493.56	108.24K	-5.85%
Apr 22, 2022	4,772.60	4,745.62	4,812.96	4,697.71	8.24B	-0.03%
Apr 21, 2022	4,773.95	4,869.51	4,914.59	4,752.93	9.17B	-2.53%
Apr 20, 2022	4,897.84	4,993.80	5,003.92	4,884.59	8.43B	-2.08%
Apr 19, 2022	5,001.87	5,032.33	5,068.35	4,981.88	7.84B	-0.57%
Apr 18, 2022	5,030.70	4,973.48	5,038.50	4,933.67	7.89B	0.34%

Highest: 5,068.35

Lowest: 4,376.36

Difference: 691.99

Average: 4,747.75

Change %: -3.41

My Sentiments

What is your sentiment on SZSE 300 Price?

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.

I Agree

SZSE 300 Price Discussions

Write your thoughts about SZSE 300 Price

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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="">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>
		<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>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

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	32,562.9	+339.5	+1.05%
US 500	4,071.5	+63.5	+1.58%
Dow Jones	32,561.12	+337.70	+1.05%
S&P 500	4,071.29	+63.28	+1.58%
Nasdaq	11,898.71	+235.92	+2.02%
S&P 500 VIX	25.79	-1.68	-6.12%
Dollar Index	103.418	-0.782	-0.75%

Crude Oil WTI	111.34	-0.48	-0.43%
Brent Oil	113.98	-0.26	-0.23%
Natural Gas	8.269	+0.313	+3.93%
Gold	1,819.95	+5.95	+0.33%
Silver	21.733	+0.182	+0.84%
Copper	4.2345	+0.0430	+1.03%
US Soybeans	1,673.88	+17.88	+1.08%

SPDR S&P 500	406.41	+6.32	+1.58%
iShares Russell 2000	181.95	+4.73	+2.67%
Invesco QQQ Trust	304.06	+5.62	+1.88%
Direxion Daily Junior Gold Miners Bull 2X Shares	49.28	+1.77	+3.73%
iShares Silver	20.05	+0.12	+0.60%
ProShares Ultra VIX Short-Term Futures	14.35	-0.74	-4.94%
ProShares UltraPro QQQ	32.32	+1.67	+5.43%

Apple	148.13	+2.59	+1.78%
Alphabet A	2,318.13	+29.23	+1.28%
Tesla	751.82	+27.44	+3.79%
Amazon.com	2,249.38	+33.17	+1.50%
Netflix	189.23	+2.72	+1.46%
Meta Platforms	201.53	+1.49	+0.74%
Bank of America	35.90	+1.09	+3.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SZSE 300 Price	4,843.11	+67.50	+1.41%

Market Movers

Name	Last	Chg. %	Vol.
AMD	102.18	+8.43%	96.76M
AAPL	148.10	+1.76%	38.79M
NVDA	179.45	+3.94%	35.80M
WMT	132.51	-10.59%	27.67M
TSLA	752.55	+3.89%	17.03M
MSFT	265.04	+1.35%	14.19M
AMZN	2,249.42	+1.50%	1.81M

Name	Last	Chg. %	Vol.
PARA	32.01	+14.24%	17.90M
TTWO	123.57	+12.22%	5.30M
AMD	102.23	+8.48%	96.54M
C	51.30	+8.10%	25.64M
CE	156.29	+8.02%	771.59K
UAL	46.55	+6.90%	8.00M
FCX	37.37	+6.32%	11.82M

Name	Last	Chg. %	Vol.
WMT	132.51	-10.59%	27.61M
DDOG	92.92	-4.39%	6.52M
KR	51.17	-3.82%	7.08M
KDP	35.63	-3.64%	8.93M
DG	227.33	-2.92%	1.34M
BBWI	46.99	-2.92%	5.31M
TEAM	172.56	-2.51%	1.28M

Webinars

How to Buy Cash-Flowing Assets Today & Leverage Inflation Now