CSI 300 Index
沪深300 SH000300 Forward-adjusted INDEX
4,054.28
-59.13
-1.44%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4,017.94
High
4,069.07
Low
4,013.79
Prev close
4,113.41
Amplitude
1.34%
Volume
192.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4,058.96
MA10
4,055.91
MA20
4,112.86
MA60
4,404.84
CSI 300 Index
SH000300
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 4,017.94 | 4,069.07 | 4,013.79 | 4,054.28 | 192M |
| 2 | 2026-11-05 | 4,065.72 | 4,136.80 | 4,065.72 | 4,113.41 | 24B |
| 3 | 2026-11-04 | 4,007.35 | 4,105.86 | 3,987.15 | 4,101.34 | 25B |
| 4 | 2026-11-03 | 4,005.25 | 4,028.74 | 3,969.55 | 4,008.87 | 25B |
| 5 | 2026-11-02 | 4,005.94 | 4,038.82 | 3,988.17 | 4,016.92 | 24B |
| 6 | 2026-10-30 | 3,985.24 | 4,046.87 | 3,968.86 | 3,985.50 | 19B |
| 7 | 2026-10-29 | 4,075.47 | 4,075.47 | 4,030.23 | 4,041.84 | 17B |
| 8 | 2026-10-28 | 4,084.62 | 4,088.02 | 4,054.11 | 4,083.87 | 17B |
| 9 | 2026-10-27 | 4,105.48 | 4,110.00 | 4,049.54 | 4,049.55 | 17B |
| 10 | 2026-10-26 | 4,078.57 | 4,107.79 | 4,057.56 | 4,103.54 | 19B |
| 11 | 2026-10-23 | 3,992.90 | 4,109.52 | 3,958.14 | 4,105.33 | 23B |
| 12 | 2026-10-22 | 4,110.65 | 4,110.65 | 4,022.87 | 4,036.30 | 18B |
52W
Data range
3,958.14
8.7%
5,064.27
High/low over the last 250 trading days, and where the price sits.
← Stocks