CSI 300 Index
沪深300 SH000300 Forward-adjusted INDEX
4,357.62
+12.41
(+0.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4,356.80
High
4,368.61
Low
4,341.88
Prev close
4,345.21
Amplitude
0.62%
Volume
16.3B
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4,400.00
MA10
4,453.20
MA20
4,493.78
MA60
4,603.67
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 | 2026-09-30 | 4,356.80 | 4,368.61 | 4,341.88 | 4,357.62 | 16B |
| 2 | 2026-09-29 | 4,335.81 | 4,359.30 | 4,324.53 | 4,345.21 | 15B |
| 3 | 2026-09-28 | 4,423.82 | 4,423.82 | 4,323.57 | 4,340.76 | 17B |
| 4 | 2026-09-24 | 4,499.86 | 4,500.20 | 4,439.14 | 4,439.14 | 15B |
| 5 | 2026-09-23 | 4,547.61 | 4,547.69 | 4,513.45 | 4,517.28 | 16B |
| 6 | 2026-09-22 | 4,569.87 | 4,583.38 | 4,537.04 | 4,544.59 | 18B |
| 7 | 2026-09-21 | 4,524.34 | 4,540.55 | 4,512.15 | 4,539.57 | 19B |
| 8 | 2026-09-18 | 4,492.32 | 4,523.09 | 4,480.59 | 4,507.39 | 19B |
| 9 | 2026-09-17 | 4,463.62 | 4,495.83 | 4,453.92 | 4,460.16 | 17B |
| 10 | 2026-09-16 | 4,449.88 | 4,483.36 | 4,417.60 | 4,480.27 | 16B |
| 11 | 2026-09-15 | 4,473.81 | 4,496.96 | 4,444.63 | 4,450.04 | 14B |
| 12 | 2026-09-14 | 4,474.95 | 4,504.49 | 4,473.27 | 4,480.08 | 15B |
52W
Data range
4,323.57
4.6%
5,064.27
High/low over the last 250 trading days, and where the price sits.
← Stocks