Dark

DJSZ
DJ SHENZHEN INDEX
index

Delayed

May 26, 2026 3:42:00 AM EDT

693.18+0.904%(+6.21)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2026-05-25	691.54	696.12	684.67	686.97	-0.661%	0.000%
2026-05-24	687.42	693.85	684.34	691.54	+0.599%	-0.661%
2026-05-22	681.65	688.78	681.58	687.42	+0.846%	-0.065%
2026-05-21	691.48	693.33	671.65	681.65	-1.422%	+0.780%
2026-05-20	686.91	701.10	686.33	691.48	+0.665%	-0.652%
2026-05-19	683.61	691.41	680.41	686.91	+0.483%	+0.009%
2026-05-18	686.97	690.44	676.61	683.61	-0.489%	+0.492%
2026-05-17	688.06	692.44	682.43	686.97	-0.158%	0.000%
2026-05-15	697.80	697.80	683.08	688.06	-1.396%	-0.158%
2026-05-14	699.76	706.04	683.79	697.80	-0.280%	-1.552%
2026-05-13	704.02	715.54	696.47	699.76	-0.605%	-1.828%
2026-05-12	696.86	704.69	694.91	704.02	+1.027%	-2.422%
2026-05-11	704.09	705.25	696.28	696.86	-1.027%	-1.419%
2026-05-10	691.28	704.21	691.28	704.09	+1.853%	-2.432%
2026-05-08	688.64	693.19	688.64	691.28	+0.383%	-0.623%
2026-05-07	689.55	693.83	687.41	688.64	-0.132%	-0.243%
2026-05-06	685.34	689.76	681.24	689.55	+0.614%	-0.374%
2026-05-05	668.28	685.75	668.28	685.34	+2.553%	+0.238%
2026-04-30	668.15	670.01	666.37	668.28	+0.019%	+2.797%
2026-04-29	665.88	670.24	664.77	668.15	+0.341%	+2.817%
2026-04-28	660.15	666.34	652.70	665.88	+0.868%	+3.167%
2026-04-27	663.85	665.68	656.48	660.15	-0.557%	+4.063%
2026-04-26	660.97	664.83	658.30	663.85	+0.436%	+3.483%
2026-04-24	656.91	665.03	655.10	660.97	+0.618%	+3.934%
2026-04-23	661.72	668.92	656.03	656.91	-0.727%	+4.576%
2026-04-22	668.66	675.18	661.55	661.72	-1.038%	+3.816%
2026-04-21	659.67	668.76	659.67	668.66	+1.363%	+2.738%
2026-04-20	665.23	666.28	657.01	659.67	-0.836%	+4.138%
2026-04-19	660.61	666.39	659.50	665.23	+0.699%	+3.268%
2026-04-17	658.33	662.17	657.26	660.61	+0.346%	+3.990%
2026-04-16	654.55	660.07	652.72	658.33	+0.577%	+4.350%
2026-04-15	649.26	654.75	642.35	654.55	+0.815%	+4.953%
2026-04-14	647.84	653.91	642.47	649.26	+0.219%	+5.808%
2026-04-13	637.32	648.45	637.12	647.84	+1.651%	+6.040%
2026-04-12	636.72	640.07	633.47	637.32	+0.094%	+7.790%
2026-04-10	635.11	640.02	635.11	636.72	+0.253%	+7.892%
2026-04-09	625.43	639.57	623.37	635.11	+1.548%	+8.166%
2026-04-08	628.73	628.73	621.99	625.43	+0.390%	+9.840%
2026-04-07	597.28	623.16	596.23	623.00	+4.306%	+10.268%
2026-04-06	596.58	602.79	596.58	597.28	+0.117%	+15.016%
2026-04-03	598.34	601.19	596.20	596.58	-0.294%	+15.151%
2026-04-02	607.72	607.82	598.16	598.34	-1.543%	+14.813%
2026-04-01	612.33	616.52	607.44	607.72	-0.753%	+13.041%
2026-03-31	607.36	616.55	604.94	612.33	+0.818%	+12.190%
2026-03-30	616.02	618.54	606.22	607.36	-1.406%	+13.108%
2026-03-29	616.21	616.21	606.10	616.02	-0.031%	+11.517%
2026-03-27	614.25	619.32	614.25	616.21	+0.319%	+11.483%
2026-03-26	614.01	614.29	600.11	614.25	+0.039%	+11.839%
2026-03-25	614.11	619.16	613.85	614.01	-0.016%	+11.883%
2026-03-24	597.58	618.93	591.47	614.11	+2.766%	+11.864%
2026-03-23	603.43	607.51	588.43	597.58	-0.969%	+14.959%
2026-03-22	619.65	619.65	602.80	603.43	-2.618%	+13.844%
2026-03-20	632.18	633.29	619.38	619.65	-1.982%	+10.864%
2026-03-19	631.54	632.97	623.32	632.18	+0.101%	+8.667%
2026-03-18	633.18	640.16	628.29	631.54	-0.259%	+8.777%
2026-03-17	641.97	642.83	628.80	633.18	-1.369%	+8.495%
2026-03-16	639.83	648.42	639.83	641.97	+0.334%	+7.010%
2026-03-15	644.00	644.98	636.25	639.83	-0.648%	+7.368%
2026-03-13	648.33	649.96	642.42	644.00	-0.668%	+6.672%
2026-03-12	645.53	652.41	644.42	648.33	+0.434%	+5.960%
2026-03-11	654.91	655.14	645.52	645.53	-1.432%	+6.420%
2026-03-10	647.89	656.92	647.36	654.91	+1.084%	+4.895%
2026-03-09	629.62	649.28	628.79	647.89	+2.902%	+6.032%
2026-03-08	642.77	642.77	622.46	629.62	-2.046%	+9.109%
2026-03-06	643.82	644.05	641.70	642.77	-0.163%	+6.876%
2026-03-05	640.29	643.84	633.01	643.82	+0.551%	+6.702%
2026-03-04	627.51	641.86	626.19	640.29	+2.037%	+7.290%
2026-03-03	646.83	646.83	625.42	627.51	-2.987%	+9.476%
2026-03-02	652.11	657.71	639.28	646.83	-0.810%	+6.206%
2026-03-01	659.40	659.40	647.78	652.11	-1.106%	+5.346%
2026-02-27	655.30	659.41	655.25	659.40	+0.626%	+4.181%
2026-02-26	658.26	659.00	652.71	655.30	-0.450%	+4.833%
2026-02-25	656.90	658.26	653.52	658.26	+0.207%	+4.361%
2026-02-24	650.60	656.90	647.36	656.90	+0.968%	+4.578%
2026-02-23	639.76	651.45	639.76	650.60	+1.694%	+5.590%
2026-02-13	643.94	645.16	639.41	639.76	-0.649%	+7.379%
2026-02-12	647.53	648.36	643.16	643.94	-0.554%	+6.682%
2026-02-11	645.13	647.89	642.59	647.53	+0.372%	+6.091%
2026-02-10	645.32	647.07	643.93	645.13	-0.029%	+6.486%
2026-02-09	644.10	646.89	642.47	645.32	+0.189%	+6.454%
2026-02-08	631.42	644.68	631.42	644.10	+2.008%	+6.656%
2026-02-06	637.31	638.45	631.42	631.42	-0.924%	+8.798%
2026-02-05	630.91	637.92	622.88	637.31	+1.014%	+7.792%
2026-02-04	635.24	642.53	629.91	630.91	-0.682%	+8.886%
2026-02-03	633.37	640.53	632.88	635.24	+0.295%	+8.143%
2026-02-02	625.63	634.95	625.63	633.37	-0.162%	+8.463%
2026-02-01	642.62	642.65	634.36	634.40	-1.279%	+8.287%
2026-01-30	639.72	646.37	639.72	642.62	+0.453%	+6.901%
2026-01-29	651.21	652.19	630.52	639.72	-1.764%	+7.386%
2026-01-28	650.99	654.44	646.48	651.21	+0.034%	+5.491%
2026-01-27	646.00	653.53	646.00	650.99	+0.772%	+5.527%
2026-01-26	651.43	653.26	639.52	646.00	-0.834%	+6.342%
2026-01-25	657.44	661.23	649.39	651.43	-0.914%	+5.456%
2026-01-23	654.11	657.61	654.11	657.44	+0.509%	+4.492%
2026-01-22	645.58	655.18	645.25	654.11	+1.321%	+5.024%
2026-01-21	645.31	649.45	643.87	645.58	+0.042%	+6.411%
2026-01-20	639.42	647.44	636.95	645.31	+0.921%	+6.456%
2026-01-19	646.67	649.26	635.74	639.42	-1.121%	+7.436%
2026-01-18	645.09	650.23	642.44	646.67	+0.245%	+6.232%
2026-01-16	645.28	649.16	644.26	645.09	-0.029%	+6.492%
2026-01-15	642.26	651.83	641.40	645.28	+0.470%	+6.461%
2026-01-14	657.74	657.74	640.42	642.26	-2.354%	+6.961%
2026-01-13	650.66	657.83	641.11	657.74	+1.088%	+4.444%
2026-01-12	650.20	655.22	646.26	650.66	+0.071%	+5.580%
2026-01-11	638.97	650.20	638.97	650.20	+1.758%	+5.655%
2026-01-09	634.18	639.17	634.15	638.97	+0.755%	+7.512%
2026-01-08	631.76	639.17	627.05	634.18	+0.383%	+8.324%
2026-01-07	631.99	632.38	626.40	631.76	-0.036%	+8.739%
2026-01-06	626.18	632.98	625.54	631.99	+0.928%	+8.700%
2026-01-05	618.45	626.33	615.59	626.18	+1.250%	+9.708%
2026-01-04	607.98	618.45	607.98	618.45	+1.722%	+11.079%
2025-12-31	607.26	609.91	606.53	607.98	+0.119%	+12.992%
2025-12-30	609.74	612.36	607.26	607.26	-0.407%	+13.126%
2025-12-29	610.60	610.94	604.86	609.74	-0.141%	+12.666%
2025-12-28	610.52	612.22	607.93	610.60	+0.013%	+12.507%
2025-12-26	608.16	612.14	607.64	610.52	+0.388%	+12.522%
2025-12-25	605.48	613.58	605.31	608.16	+0.443%	+12.959%
2025-12-24	601.36	606.00	601.21	605.48	+0.685%	+13.459%
2025-12-23	600.19	601.59	595.49	601.36	+0.195%	+14.236%
2025-12-22	597.80	601.26	595.90	600.19	+0.400%	+14.459%
2025-12-21	590.32	598.80	590.32	597.80	+1.267%	+14.916%
2025-12-19	591.54	592.26	589.79	590.32	0.000%	+16.372%
2025-12-18	591.17	591.41	589.79	590.32	+0.887%	+16.372%
2025-12-17	586.66	587.28	585.13	585.13	+0.614%	+17.405%
2025-12-16	577.64	583.48	576.81	581.56	+0.347%	+18.125%
2025-12-15	580.80	582.26	579.50	579.55	-1.997%	+18.535%
2025-12-14	594.22	594.64	589.74	591.36	-0.481%	+16.168%
2025-12-12	593.28	595.76	592.87	594.22	+0.158%	+15.609%
2025-12-11	595.70	595.70	588.32	593.28	-0.406%	+15.792%
2025-12-10	593.11	600.00	592.18	595.70	-0.406%	+15.321%
2025-12-09	594.95	599.24	594.68	598.13	+0.320%	+14.853%
2025-12-08	595.45	596.48	594.67	596.22	-0.580%	+15.221%
2025-12-07	590.72	599.88	590.72	599.70	+1.520%	+14.552%
2025-12-05	586.66	591.14	585.89	590.72	+0.692%	+16.294%
2025-12-04	583.59	587.71	580.15	586.66	+0.526%	+17.098%
2025-12-03	585.98	586.72	578.33	583.59	-0.408%	+17.714%
2025-12-02	587.72	590.45	583.50	585.98	-0.296%	+17.234%
2025-12-01	592.14	592.14	587.62	587.72	-0.545%	+16.887%
2025-11-30	585.47	591.42	585.47	590.94	+1.279%	+16.250%
2025-11-27	582.92	584.87	578.38	583.48	+0.096%	+17.737%
2025-11-26	584.77	587.57	580.19	582.92	+0.336%	+17.850%
2025-11-25	581.99	582.12	580.19	580.97	+0.550%	+18.245%
2025-11-24	579.15	579.56	577.01	577.79	+2.680%	+18.896%
2025-11-23	564.69	568.90	562.18	562.71	-0.351%	+22.082%
2025-11-21	569.46	573.47	564.69	564.69	-0.838%	+21.654%
2025-11-20	589.36	590.47	565.46	569.46	-3.377%	+20.635%
2025-11-19	587.80	595.43	586.78	589.36	+0.265%	+16.562%
2025-11-18	594.31	594.32	587.75	587.80	-1.097%	+16.871%
2025-11-17	596.83	598.86	593.43	594.32	-0.421%	+15.589%
2025-11-16	597.37	599.76	595.63	596.83	-0.090%	+15.103%
2025-11-14	602.34	603.58	597.37	597.37	-0.002%	+14.999%
2025-11-13	602.18	603.58	597.37	597.38	-1.619%	+14.997%
2025-11-12	604.15	607.23	603.63	607.21	+1.661%	+13.135%
2025-11-11	596.36	598.58	595.20	597.29	-0.448%	+15.014%
2025-11-10	600.69	602.40	599.17	599.98	+0.027%	+14.499%
2025-11-09	601.96	606.10	599.35	599.82	-0.356%	+14.529%
2025-11-07	603.25	605.58	601.71	601.96	0.000%	+14.122%
2025-11-06	602.81	603.75	601.71	601.96	-0.035%	+14.122%
2025-11-05	593.26	602.88	593.26	602.17	+1.502%	+14.082%
2025-11-04	595.06	595.06	584.05	593.26	-0.302%	+15.796%
2025-11-03	595.14	602.13	594.35	595.06	-0.013%	+15.446%
2025-11-02	599.55	599.73	591.99	595.14	-0.736%	+15.430%
2025-10-31	601.67	602.60	599.55	599.55	-0.352%	+14.581%
2025-10-30	609.48	609.48	600.90	601.67	-0.174%	+14.177%
2025-10-29	609.48	609.48	601.98	602.72	-1.274%	+13.978%
2025-10-28	605.20	610.51	604.99	610.50	+1.547%	+12.526%
2025-10-27	606.11	606.24	598.74	601.20	-0.073%	+14.266%
2025-10-26	594.54	602.93	594.54	601.64	+1.194%	+14.183%
2025-10-24	591.20	594.54	591.00	594.54	0.000%	+15.546%
2025-10-23	591.20	594.54	591.00	594.54	+1.688%	+15.546%
2025-10-22	577.98	585.40	576.83	584.67	+0.135%	+17.497%
2025-10-21	583.08	586.13	582.82	583.88	-0.533%	+17.656%
2025-10-20	586.36	587.50	585.12	587.01	+1.587%	+17.029%
2025-10-19	570.03	581.12	570.03	577.84	+1.372%	+18.886%
2025-10-17	576.34	577.00	569.57	570.02	0.000%	+20.517%
2025-10-16	576.34	577.00	569.57	570.02	-2.919%	+20.517%
2025-10-15	589.42	589.74	584.96	587.16	-0.520%	+16.999%
2025-10-14	581.21	590.38	581.21	590.23	+1.685%	+16.390%
2025-10-13	588.49	590.15	578.27	580.45	-0.630%	+18.351%
2025-10-12	598.06	598.06	575.65	584.13	-2.329%	+17.606%
2025-10-10	602.28	602.47	596.08	598.06	-0.701%	+14.866%
2025-10-09	612.60	612.84	601.36	602.28	-1.685%	+14.062%
2025-10-08	603.32	613.64	603.32	612.60	+1.538%	+12.140%
2025-09-30	603.48	604.76	601.39	603.32	-0.027%	+13.865%
2025-09-29	596.27	605.95	595.87	603.48	+1.209%	+13.835%
2025-09-28	590.56	598.53	590.56	596.27	+0.967%	+15.211%
2025-09-26	596.78	597.27	590.56	590.56	-1.042%	+16.325%
2025-09-25	604.16	604.69	595.73	596.78	-1.222%	+15.113%
2025-09-24	595.64	604.88	593.77	604.16	+1.430%	+13.707%
2025-09-23	580.45	595.64	578.50	595.64	+2.617%	+15.333%
2025-09-22	591.16	596.77	580.38	580.45	-1.812%	+18.351%
2025-09-21	590.12	592.27	587.21	591.16	+0.176%	+16.207%
2025-09-19	592.27	594.70	587.55	590.12	-0.363%	+16.412%
2025-09-18	603.40	603.92	584.91	592.27	-1.845%	+15.989%
2025-09-17	598.44	603.40	594.90	603.40	+0.829%	+13.850%
2025-09-16	588.79	598.82	587.74	598.44	+1.639%	+14.793%
2025-09-15	590.90	591.68	583.84	588.79	-0.357%	+16.675%
2025-09-14	586.50	592.20	586.50	590.90	+0.750%	+16.258%
2025-09-12	589.45	590.63	586.18	586.50	-0.500%	+17.130%
2025-09-11	584.30	591.62	582.52	589.45	+0.881%	+16.544%
2025-09-10	570.98	584.30	568.49	584.30	+2.333%	+17.571%
2025-09-09	571.74	574.28	565.92	570.98	-0.133%	+20.314%
2025-09-08	574.06	577.36	570.97	571.74	-0.404%	+20.154%
2025-09-07	572.46	576.99	569.90	574.06	+0.279%	+19.669%
2025-09-05	563.15	572.58	562.21	572.46	+1.653%	+20.003%
2025-09-04	556.36	564.59	545.76	563.15	+1.220%	+21.987%
2025-09-03	568.61	571.93	554.44	556.36	-2.154%	+23.476%
2025-09-02	571.86	577.75	566.64	568.61	-0.568%	+20.816%
2025-09-01	581.64	586.00	570.47	571.86	-1.681%	+20.129%
2025-08-31	579.90	584.57	579.02	581.64	+0.300%	+18.109%
2025-08-29	579.89	582.48	577.13	579.90	+0.002%	+18.464%
2025-08-28	567.15	584.37	559.31	579.89	+2.246%	+18.466%
2025-08-27	582.45	583.39	564.70	567.15	-2.627%	+21.127%
2025-08-26	579.32	582.89	575.30	582.45	+0.540%	+17.945%
2025-08-25	571.86	579.46	568.31	579.32	+1.305%	+18.582%
2025-08-24	563.89	576.68	563.89	571.86	+1.413%	+20.129%
2025-08-22	559.99	563.89	559.34	563.89	+0.696%	+21.827%
2025-08-21	557.32	560.32	552.05	559.99	+0.479%	+22.675%
2025-08-20	547.88	559.22	547.22	557.32	+1.723%	+23.263%
2025-08-19	553.85	554.96	545.66	547.88	-1.078%	+25.387%
2025-08-18	553.11	554.29	548.25	553.85	+0.134%	+24.035%
2025-08-17	541.13	553.14	541.13	553.11	+2.214%	+24.201%
2025-08-15	538.74	541.27	538.74	541.13	+0.444%	+26.951%
2025-08-14	536.07	538.74	530.73	538.74	+0.498%	+27.514%
2025-08-13	536.30	539.39	535.37	536.07	-0.043%	+28.149%
2025-08-12	528.45	536.37	527.95	536.30	+1.485%	+28.094%
2025-08-11	527.29	528.97	525.44	528.45	+0.220%	+29.997%
2025-08-10	519.79	527.37	519.79	527.29	+1.443%	+30.283%
2025-08-08	521.79	522.13	519.53	519.79	-0.383%	+32.163%
2025-08-07	521.53	522.15	518.87	521.79	+0.050%	+31.656%
2025-08-06	520.89	523.68	518.21	521.53	+0.123%	+31.722%
2025-08-05	515.73	521.00	515.73	520.89	+1.001%	+31.884%
2025-08-04	510.54	517.19	510.54	515.73	+1.017%	+33.203%
2025-08-03	511.24	511.24	507.93	510.54	-0.137%	+34.558%
2025-08-01	510.80	511.85	507.83	511.24	+0.086%	+34.373%
2025-07-31	517.30	517.96	509.74	510.80	-1.257%	+34.489%
2025-07-30	521.82	521.95	514.72	517.30	-0.866%	+32.799%
2025-07-29	519.13	522.75	518.64	521.82	+0.518%	+31.649%
2025-07-28	517.11	520.26	515.92	519.13	+0.391%	+32.331%
2025-07-27	517.66	520.08	515.57	517.11	-0.106%	+32.848%
2025-07-25	517.15	518.24	516.38	517.66	+0.099%	+32.707%
2025-07-24	515.39	519.16	515.18	517.15	+0.341%	+32.838%
2025-07-23	515.31	516.46	510.98	515.39	+0.016%	+33.291%
2025-07-22	513.58	515.59	511.33	515.31	+0.337%	+33.312%
2025-07-21	508.77	513.58	508.16	513.58	+0.945%	+33.761%
2025-07-20	506.65	509.90	506.65	508.77	+0.418%	+35.026%
2025-07-18	506.29	506.65	504.46	506.65	0.000%	+35.591%
2025-07-17	506.29	506.65	504.46	506.65	+0.277%	+35.591%
2025-07-16	502.83	505.25	502.83	505.25	+1.311%	+35.966%
2025-07-15	500.01	500.06	497.17	498.71	+0.004%	+37.749%
2025-07-14	494.42	498.77	494.38	498.69	+0.356%	+37.755%
2025-07-13	497.81	498.85	496.66	496.92	-0.179%	+38.246%
2025-07-11	498.85	499.93	496.87	497.81	0.000%	+37.998%
2025-07-10	498.72	499.97	496.87	497.81	+0.594%	+37.998%
2025-07-09	493.07	496.54	493.05	494.87	+0.351%	+38.818%
2025-07-08	494.92	495.62	491.94	493.14	-0.105%	+39.305%
2025-07-07	492.45	493.79	492.12	493.66	+1.476%	+39.159%
2025-07-06	488.24	488.24	486.03	486.48	-0.360%	+41.212%
2025-07-04	490.14	493.13	487.88	488.24	-0.388%	+40.703%
2025-07-03	488.18	490.88	487.11	490.14	+0.401%	+40.158%
2025-07-02	486.63	488.33	483.93	488.18	+0.319%	+40.721%
2025-07-01	486.54	489.18	484.99	486.63	-0.474%	+41.169%
2025-06-30	486.54	489.18	486.44	488.95	+0.487%	+40.499%
2025-06-29	483.25	486.95	483.24	486.58	+0.689%	+41.183%
2025-06-27	485.42	485.73	482.99	483.25	0.000%	+42.156%
2025-06-26	485.42	485.73	482.99	483.25	+0.330%	+42.156%
2025-06-25	485.65	486.04	481.51	481.66	-0.403%	+42.626%
2025-06-24	478.96	484.03	478.60	483.61	+1.518%	+42.050%
2025-06-23	475.13	476.49	474.97	476.38	+2.595%	+44.206%
2025-06-22	463.59	465.32	460.79	464.33	+0.160%	+47.949%
2025-06-20	465.13	466.06	463.38	463.59	-0.331%	+48.185%
2025-06-19	467.46	468.60	463.66	465.13	-0.498%	+47.694%
2025-06-18	471.18	473.54	467.27	467.46	-1.211%	+46.958%
2025-06-17	471.18	473.54	471.16	473.19	+0.080%	+45.178%
2025-06-16	473.22	473.46	471.57	472.81	+0.212%	+45.295%
2025-06-15	470.11	473.25	468.82	471.81	+0.362%	+45.603%
2025-06-13	470.41	471.94	469.13	470.11	-0.064%	+46.130%
2025-06-12	477.04	477.42	469.45	470.41	-1.276%	+46.036%
2025-06-11	477.04	477.42	475.03	476.49	-0.008%	+44.173%
2025-06-10	476.74	477.75	476.25	476.53	+0.118%	+44.161%
2025-06-09	477.14	477.59	475.67	475.97	-0.245%	+44.331%
2025-06-08	473.06	478.28	473.06	477.14	+0.862%	+43.977%
2025-06-06	473.29	473.38	472.10	473.06	0.000%	+45.218%
2025-06-05	473.29	473.38	472.10	473.06	+0.259%	+45.218%
2025-06-04	471.13	472.09	469.59	471.84	+0.151%	+45.594%
2025-06-03	467.39	471.40	466.12	471.13	+0.921%	+45.813%
2025-06-02	467.39	467.42	466.12	466.83	+0.378%	+47.156%
2025-05-30	465.60	466.65	464.93	465.07	0.000%	+47.713%
2025-05-29	465.60	466.65	464.93	465.07	-1.062%	+47.713%
2025-05-28	469.22	470.29	469.14	470.06	+1.483%	+46.145%
2025-05-27	464.10	464.46	462.36	463.19	+0.071%	+48.313%
2025-05-26	464.18	466.45	462.48	462.86	-0.284%	+48.419%
2025-05-25	465.98	467.93	463.56	464.18	-0.388%	+47.996%
2025-05-23	472.90	472.90	465.99	465.99	0.000%	+47.422%
2025-05-22	472.90	472.90	465.99	465.99	-0.975%	+47.422%
2025-05-21	473.01	473.39	470.32	470.58	-0.920%	+45.984%
2025-05-20	475.39	476.21	474.54	474.95	+0.061%	+44.640%
2025-05-19	474.68	475.59	473.95	474.66	+1.224%	+44.729%
2025-05-18	469.90	469.91	465.60	468.92	-0.209%	+46.500%
2025-05-16	470.72	471.62	469.57	469.90	0.000%	+46.195%
2025-05-15	470.72	471.86	469.57	469.90	+0.117%	+46.195%
2025-05-14	471.69	471.98	469.35	469.35	-1.624%	+46.366%
2025-05-13	473.11	479.87	473.08	477.10	+0.548%	+43.989%
2025-05-12	474.05	476.05	473.97	474.50	+0.430%	+44.778%
2025-05-11	467.61	474.30	467.61	472.47	+1.039%	+45.400%
2025-05-09	467.06	469.48	466.92	467.61	0.000%	+46.911%
2025-05-08	467.06	469.48	466.92	467.61	-0.938%	+46.911%
2025-05-07	472.17	472.67	470.61	472.04	+0.973%	+45.532%
2025-05-06	467.45	468.09	464.23	467.49	+0.642%	+46.949%
2025-05-05	455.49	464.52	455.49	464.51	+1.980%	+47.891%
2025-04-30	456.62	456.95	455.39	455.49	-0.247%	+50.820%
2025-04-29	452.84	456.73	451.67	456.62	+0.962%	+50.447%
2025-04-28	452.84	453.12	451.67	452.27	-0.011%	+51.894%
2025-04-27	455.33	455.58	451.26	452.32	-0.661%	+51.877%
2025-04-25	457.81	457.94	455.10	455.33	0.000%	+50.873%
2025-04-24	457.81	457.94	455.10	455.33	+0.375%	+50.873%
2025-04-23	453.08	454.98	452.62	453.63	-0.768%	+51.438%
2025-04-22	457.32	459.29	456.22	457.14	+0.758%	+50.276%
2025-04-21	453.21	455.72	453.05	453.70	+0.307%	+51.415%
2025-04-20	447.92	452.35	445.63	452.31	+0.980%	+51.880%
2025-04-18	445.35	449.07	444.97	447.92	+0.577%	+53.369%
2025-04-17	450.19	450.29	444.86	445.35	-1.075%	+54.254%
2025-04-16	442.00	450.56	441.28	450.19	+1.853%	+52.596%
2025-04-15	451.03	452.49	441.93	442.00	-2.002%	+55.423%
2025-04-14	455.34	455.42	449.79	451.03	-0.947%	+52.311%
2025-04-13	449.14	456.74	449.14	455.34	+1.380%	+50.870%
2025-04-11	447.21	453.07	447.21	449.14	0.000%	+52.952%
2025-04-10	447.21	453.07	447.21	449.14	+0.794%	+52.952%
2025-04-09	445.76	448.90	444.61	445.60	+2.399%	+54.167%
2025-04-08	430.10	437.66	426.96	435.16	+1.754%	+57.866%
2025-04-07	427.00	427.66	420.70	427.66	-1.586%	+60.635%
2025-04-06	476.13	476.13	429.58	434.55	-8.733%	+58.088%
2025-04-03	475.48	477.75	473.90	476.13	0.000%	+44.282%
2025-04-02	475.48	477.75	473.90	476.13	-1.236%	+44.282%
2025-04-01	483.35	483.58	481.03	482.09	-0.475%	+42.498%
2025-03-31	475.73	484.96	475.64	484.39	+1.820%	+41.822%
2025-03-30	485.77	485.77	475.67	475.73	-2.067%	+44.403%
2025-03-28	486.57	488.48	485.42	485.77	0.000%	+41.419%
2025-03-27	486.57	488.48	485.42	485.77	-0.835%	+41.419%
2025-03-26	491.19	491.76	489.52	489.86	-0.045%	+40.238%
2025-03-25	491.97	492.07	489.41	490.08	+0.252%	+40.175%
2025-03-24	487.85	491.91	487.38	488.85	-0.086%	+40.528%
2025-03-23	494.70	495.35	488.96	489.27	-1.100%	+40.407%
2025-03-21	496.74	497.17	493.43	494.71	+0.002%	+38.863%
2025-03-20	496.74	497.17	493.43	494.70	-1.863%	+38.866%
2025-03-19	508.42	508.58	503.64	504.09	-0.688%	+36.279%
2025-03-18	508.63	510.08	505.86	507.58	-0.443%	+35.342%
2025-03-17	508.70	510.01	507.53	509.84	+0.465%	+34.742%
2025-03-16	506.96	509.35	506.31	507.48	+0.103%	+35.369%
2025-03-14	505.23	507.06	504.85	506.96	0.000%	+35.508%
2025-03-13	505.23	507.06	504.85	506.96	+2.354%	+35.508%
2025-03-12	504.06	507.16	495.21	495.30	-1.458%	+38.698%
2025-03-11	504.06	507.16	502.55	502.63	+0.092%	+36.675%
2025-03-10	496.91	502.17	496.20	502.17	+0.797%	+36.800%
2025-03-09	500.78	503.24	497.61	498.20	-0.515%	+37.890%
2025-03-07	503.52	505.09	498.26	500.78	0.000%	+37.180%
2025-03-06	502.19	502.53	498.26	500.78	-0.629%	+37.180%
2025-03-05	503.02	505.12	502.98	503.95	+1.932%	+36.317%
2025-03-04	492.32	494.47	492.29	494.40	+0.954%	+38.950%
2025-03-03	492.75	493.03	484.45	489.73	-0.613%	+40.275%
2025-03-02	487.50	496.48	485.88	492.75	+1.077%	+39.416%
2025-02-28	495.70	495.70	486.28	487.50	-1.654%	+40.917%
2025-02-27	500.88	504.66	494.49	495.70	-1.034%	+38.586%
2025-02-26	502.73	507.66	499.34	500.88	-0.368%	+37.153%
2025-02-25	504.74	505.61	498.32	502.73	-0.398%	+36.648%
2025-02-24	504.48	504.88	496.51	504.74	+0.052%	+36.104%
2025-02-23	504.45	507.42	501.83	504.48	+0.006%	+36.174%
2025-02-21	503.33	504.95	501.65	504.45	+0.223%	+36.182%
2025-02-20	493.59	503.33	493.44	503.33	+1.973%	+36.485%
2025-02-19	490.03	496.27	489.15	493.59	+0.726%	+39.178%

.dark-mode .hsPWjd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsPWjd{ color: #333333; background-color: white; border: 2px solid #333333; }DJSZDJ SHENZHEN INDEXindex

DJSZ
DJ SHENZHEN INDEX
index