CSI 300 (000300.SHG) — Historique des cours
Au 2026-09-08 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 4575.99 | 4587.73 | 4546.31 | 4558.74 | -0.36% | 176,800,216 |
| 2026-09-07 | 4567.89 | 4580.70 | 4545.41 | 4575.02 | +0.59% | 1,141,977,816 |
| 2026-09-04 | 4575.32 | 4602.20 | 4530.76 | 4548.05 | -0.10% | 2,519,873,616 |
| 2026-09-03 | 4570.91 | 4585.99 | 4536.92 | 4552.58 | +0.10% | 1,044,536,816 |
| 2026-09-02 | 4581.51 | 4583.27 | 4534.39 | 4547.96 | -1.38% | 1,519,319,616 |
| 2026-09-01 | 4618.73 | 4640.08 | 4604.77 | 4611.44 | -0.30% | 12,121,620 |
| 2026-08-31 | 4561.99 | 4625.09 | 4557.35 | 4625.09 | +0.35% | 2,269,927,520 |
| 2026-08-28 | 4615.84 | 4643.34 | 4608.46 | 4609.18 | -0.46% | 919,080,316 |
| 2026-08-27 | 4594.48 | 4631.35 | 4584.99 | 4630.28 | +0.86% | 3,021,855,816 |
| 2026-08-26 | 4549.43 | 4612.04 | 4542.84 | 4590.79 | +0.85% | 1,277,947,716 |
| 2026-08-25 | 4542.24 | 4573.38 | 4523.02 | 4552.03 | -0.24% | 4,266,114,912 |
| 2026-08-24 | 4620.95 | 4621.39 | 4527.49 | 4563.13 | -1.21% | 3,481,818,016 |
| 2026-08-21 | 4585.44 | 4629.00 | 4579.26 | 4618.90 | +0.57% | 4,222,687,212 |
| 2026-08-20 | 4613.30 | 4631.13 | 4569.23 | 4592.75 | +0.09% | 2,907,549,716 |
| 2026-08-19 | 4660.06 | 4674.38 | 4568.07 | 4588.70 | -2.90% | 2,932,172,520 |
| 2026-08-18 | 4734.07 | 4744.01 | 4687.53 | 4725.81 | -0.32% | 3,244,682,216 |
| 2026-08-17 | 4672.28 | 4742.40 | 4662.71 | 4741.10 | +1.61% | 1,877,059,416 |
| 2026-08-14 | 4672.98 | 4676.71 | 4637.13 | 4665.88 | +0.04% | 663,200,416 |
| 2026-08-13 | 4716.97 | 4727.23 | 4661.88 | 4663.95 | -0.57% | 75,125,020 |
| 2026-08-12 | 4660.47 | 4700.43 | 4657.69 | 4690.92 | +0.58% | 1,314,045,616 |
| 2026-08-11 | 4689.45 | 4715.88 | 4660.47 | 4663.79 | -0.81% | 3,790,040,616 |
| 2026-08-10 | 4698.82 | 4714.46 | 4659.47 | 4702.02 | +0.16% | 4,127,730,416 |
| 2026-08-07 | 4656.10 | 4706.73 | 4649.58 | 4694.44 | +0.93% | 2,432,365,520 |
| 2026-08-06 | 4621.80 | 4675.65 | 4611.07 | 4651.31 | -0.15% | 3,276,236,520 |
| 2026-08-05 | 4550.19 | 4679.86 | 4550.19 | 4658.15 | +1.24% | 1,922,388,124 |
| 2026-08-04 | 4566.94 | 4613.69 | 4555.25 | 4600.93 | +1.27% | 2,732,524,620 |
| 2026-08-03 | 4561.82 | 4572.59 | 4529.19 | 4543.18 | -0.98% | 1,729,421,920 |
| 2026-07-31 | 4623.85 | 4635.59 | 4588.20 | 4588.20 | +0.85% | 2,154,566,024 |
| 2026-07-30 | 4566.05 | 4596.21 | 4478.21 | 4549.72 | -1.10% | 1,695,309,224 |
| 2026-07-29 | 4582.09 | 4626.71 | 4516.32 | 4600.26 | +0.67% | 3,333,399,220 |
| 2026-07-28 | 4623.80 | 4646.49 | 4552.23 | 4569.52 | -2.83% | 95,668,020 |
| 2026-07-27 | 4656.03 | 4702.52 | 4615.53 | 4702.43 | +1.15% | 3,298,824,916 |
| 2026-07-24 | 4685.41 | 4704.08 | 4642.94 | 4649.19 | -1.67% | 651,284,720 |
| 2026-07-23 | 4735.17 | 4737.51 | 4698.87 | 4728.00 | +4.39% | 3,258,331,020 |
| 2026-07-22 | 4529.10 | 4529.10 | 4529.10 | 4529.10 | +0.00% | 2,785,831,924 |
| 2026-07-21 | 4529.10 | 4529.10 | 4529.10 | 4529.10 | +0.00% | 180,620,632 |
| 2026-07-20 | 4529.10 | 4529.10 | 4529.10 | 4529.10 | +0.00% | 3,246,834,728 |
| 2026-07-17 | 4661.62 | 4663.53 | 4492.09 | 4529.10 | -3.60% | 302,600 |
| 2026-07-16 | 4711.53 | 4771.06 | 4673.35 | 4698.44 | -1.85% | 251,600 |
| 2026-07-15 | 4797.94 | 4826.86 | 4772.04 | 4786.78 | -0.20% | 278,700 |
| 2026-07-14 | 4691.12 | 4796.50 | 4649.04 | 4796.50 | +2.15% | 283,300 |
| 2026-07-13 | 4745.44 | 4775.24 | 4670.25 | 4695.38 | -1.79% | 278,600 |
| 2026-07-10 | 4887.54 | 4906.49 | 4780.75 | 4780.79 | -1.96% | 304,100 |
| 2026-07-09 | 4774.40 | 4882.85 | 4734.87 | 4876.31 | +2.54% | 281,600 |
| 2026-07-08 | 4804.48 | 4830.05 | 4751.40 | 4755.53 | -0.77% | 243,900 |
| 2026-07-07 | 4813.87 | 4839.51 | 4756.73 | 4792.26 | -1.03% | 246,300 |
| 2026-07-06 | 4868.54 | 4878.32 | 4789.80 | 4842.00 | -0.00% | 294,100 |
| 2026-07-03 | 4809.50 | 4890.97 | 4809.50 | 4842.17 | +0.62% | 301,100 |
| 2026-07-02 | 4865.17 | 4896.99 | 4800.48 | 4812.30 | -2.96% | 343,200 |
| 2026-07-01 | 4972.69 | 5017.38 | 4925.63 | 4958.98 | -0.41% | 342,900 |
| 2026-06-30 | 4914.49 | 4987.56 | 4914.49 | 4979.43 | +1.07% | 306,200 |
| 2026-06-29 | 4866.04 | 4928.60 | 4827.15 | 4926.92 | +1.21% | 323,200 |
| 2026-06-26 | 4981.83 | 4981.98 | 4845.19 | 4868.22 | -3.03% | 341,200 |
| 2026-06-25 | 4950.98 | 5032.00 | 4944.88 | 5020.10 | +1.56% | 346,700 |
| 2026-06-24 | 4900.38 | 4953.23 | 4892.27 | 4943.02 | +0.48% | 312,200 |
| 2026-06-23 | 5048.03 | 5064.27 | 4892.09 | 4919.39 | -2.77% | 342,700 |
| 2026-06-22 | 4949.35 | 5061.51 | 4928.46 | 5059.66 | +2.39% | 375,100 |
| 2026-06-18 | 4916.04 | 4976.89 | 4916.04 | 4941.60 | +0.21% | 334,500 |
| 2026-06-17 | 4859.70 | 4933.93 | 4859.70 | 4931.39 | +0.97% | 276,100 |
| 2026-06-16 | 4894.88 | 4908.28 | 4866.06 | 4884.23 | -0.15% | 282,600 |
| 2026-06-15 | 4829.29 | 4892.55 | 4803.18 | 4891.71 | +2.39% | 331,300 |
| 2026-06-12 | 4784.64 | 4809.86 | 4757.56 | 4777.32 | +1.16% | 335,900 |
| 2026-06-11 | 4730.07 | 4766.17 | 4685.50 | 4722.41 | -0.55% | 247,200 |
| 2026-06-10 | 4753.12 | 4786.52 | 4719.00 | 4748.59 | -1.11% | 259,300 |
| 2026-06-09 | 4743.45 | 4802.51 | 4715.39 | 4801.81 | +1.87% | 258,400 |
| 2026-06-08 | 4703.77 | 4779.86 | 4677.57 | 4713.64 | -2.14% | 299,600 |
| 2026-06-05 | 4886.96 | 4924.34 | 4798.91 | 4816.92 | -1.79% | 301,900 |
| 2026-06-04 | 4897.32 | 4938.78 | 4889.75 | 4904.75 | -0.69% | 264,800 |
| 2026-06-03 | 4921.35 | 4991.85 | 4904.90 | 4938.81 | +0.49% | 304,000 |
| 2026-06-02 | 4860.61 | 4930.28 | 4832.00 | 4914.56 | +1.45% | 281,700 |
| 2026-06-01 | 4897.90 | 4918.79 | 4836.69 | 4844.26 | -0.98% | 296,100 |
| 2026-05-29 | 4937.51 | 4954.07 | 4878.79 | 4892.12 | -0.45% | 332,500 |
| 2026-05-28 | 4889.27 | 4922.33 | 4843.23 | 4914.21 | +0.12% | 267,400 |
| 2026-05-27 | 4940.95 | 4974.21 | 4891.34 | 4908.17 | -0.80% | 301,700 |
| 2026-05-26 | 4900.12 | 4952.74 | 4892.68 | 4947.85 | +0.53% | 302,800 |
| 2026-05-25 | 4873.20 | 4922.44 | 4857.13 | 4921.60 | +1.58% | 264,700 |
| 2026-05-22 | 4818.84 | 4851.35 | 4785.35 | 4845.10 | +1.30% | 286,900 |
| 2026-05-21 | 4886.24 | 4937.93 | 4780.71 | 4783.10 | -1.39% | 287,300 |
| 2026-05-20 | 4829.61 | 4866.21 | 4825.64 | 4850.70 | -0.04% | 220,000 |
| 2026-05-19 | 4818.71 | 4854.53 | 4773.53 | 4852.88 | +0.40% | 232,300 |
| 2026-05-18 | 4836.33 | 4868.60 | 4806.15 | 4833.52 | -0.54% | 239,100 |
| 2026-05-15 | 4911.62 | 4935.62 | 4832.69 | 4859.59 | -1.12% | 277,000 |
| 2026-05-14 | 5027.64 | 5030.52 | 4913.60 | 4914.60 | -1.68% | 280,700 |
| 2026-05-13 | 4919.43 | 5001.12 | 4919.43 | 4998.34 | +1.02% | 268,500 |
| 2026-05-12 | 4965.02 | 4971.30 | 4926.79 | 4948.05 | -0.08% | 273,800 |
| 2026-05-11 | 4902.28 | 4960.40 | 4889.57 | 4951.84 | +1.64% | 305,700 |
| 2026-05-08 | 4871.12 | 4887.21 | 4849.99 | 4871.91 | -0.58% | 251,700 |
| 2026-05-07 | 4895.80 | 4901.86 | 4866.88 | 4900.51 | +0.48% | 257,800 |
| 2026-05-06 | 4857.65 | 4892.80 | 4834.28 | 4877.09 | +1.45% | 274,400 |
| 2026-04-30 | 4820.97 | 4829.27 | 4797.54 | 4807.31 | -0.06% | 250,600 |
| 2026-04-29 | 4737.58 | 4813.61 | 4737.11 | 4810.35 | +1.10% | 233,300 |
| 2026-04-28 | 4757.08 | 4778.19 | 4743.44 | 4758.21 | -0.27% | 216,700 |
| 2026-04-27 | 4776.34 | 4795.17 | 4762.64 | 4770.95 | +0.03% | 192,800 |
| 2026-04-24 | 4771.74 | 4786.44 | 4735.61 | 4769.37 | -0.35% | 193,800 |
| 2026-04-23 | 4816.03 | 4823.47 | 4759.86 | 4786.33 | -0.28% | 232,900 |
| 2026-04-22 | 4751.28 | 4801.45 | 4750.35 | 4799.63 | +0.66% | 204,500 |
| 2026-04-21 | 4750.52 | 4776.83 | 4722.01 | 4768.00 | +0.22% | 205,600 |
| 2026-04-20 | 4727.17 | 4763.04 | 4720.69 | 4757.44 | +0.61% | 221,600 |
| 2026-04-17 | 4729.00 | 4738.32 | 4714.47 | 4728.67 | -0.17% | 182,900 |
| 2026-04-16 | 4694.43 | 4739.22 | 4689.41 | 4736.61 | +1.10% | 192,100 |
| 2026-04-15 | 4726.64 | 4731.27 | 4672.56 | 4685.25 | -0.34% | 201,700 |
| 2026-04-14 | 4676.12 | 4701.28 | 4654.85 | 4701.28 | +1.19% | 204,700 |
| 2026-04-13 | 4615.13 | 4653.40 | 4615.13 | 4646.16 | +0.21% | 196,700 |
| 2026-04-10 | 4594.95 | 4655.10 | 4590.11 | 4636.57 | +1.54% | 208,700 |
| 2026-04-09 | 4562.67 | 4579.20 | 4552.42 | 4566.22 | -0.64% | 184,900 |
| 2026-04-08 | 4517.34 | 4595.56 | 4513.77 | 4595.56 | +3.49% | 253,300 |
| 2026-04-07 | 4445.86 | 4458.93 | 4420.69 | 4440.62 | -0.00% | 162,600 |
| 2026-04-03 | 4492.85 | 4494.46 | 4437.60 | 4440.79 | -0.85% | 168,300 |
| 2026-04-02 | 4514.44 | 4519.69 | 4459.61 | 4478.91 | -1.04% | 191,000 |
| 2026-04-01 | 4517.27 | 4532.11 | 4492.05 | 4526.07 | +1.71% | 216,500 |
| 2026-03-31 | 4491.92 | 4523.17 | 4450.05 | 4450.05 | -0.93% | 224,500 |
| 2026-03-30 | 4461.74 | 4496.41 | 4447.14 | 4491.95 | -0.24% | 209,300 |
| 2026-03-27 | 4431.50 | 4519.89 | 4431.42 | 4502.57 | +0.56% | 192,400 |
| 2026-03-26 | 4525.33 | 4541.05 | 4468.96 | 4477.53 | -1.32% | 213,700 |
| 2026-03-25 | 4506.63 | 4542.18 | 4502.03 | 4537.47 | +1.40% | 262,600 |
| 2026-03-24 | 4458.91 | 4474.83 | 4394.29 | 4474.72 | +1.28% | 255,500 |
| 2026-03-23 | 4499.10 | 4514.72 | 4397.57 | 4418.00 | -3.26% | 328,100 |
| 2026-03-20 | 4602.82 | 4628.71 | 4563.07 | 4567.02 | -0.35% | 257,900 |
| 2026-03-19 | 4611.44 | 4634.55 | 4570.39 | 4583.25 | -1.61% | 254,100 |
| 2026-03-18 | 4648.75 | 4662.29 | 4604.52 | 4658.33 | +0.45% | 234,700 |
| 2026-03-17 | 4685.57 | 4720.86 | 4637.37 | 4637.44 | -0.73% | 263,000 |
| 2026-03-16 | 4669.22 | 4673.69 | 4621.81 | 4671.56 | +0.05% | 296,200 |
| 2026-03-13 | 4669.06 | 4707.42 | 4659.50 | 4669.14 | -0.39% | 310,800 |
| 2026-03-12 | 4700.72 | 4704.38 | 4654.32 | 4687.56 | -0.36% | 303,000 |
| 2026-03-11 | 4681.03 | 4711.87 | 4674.71 | 4704.50 | +0.64% | 270,200 |
| 2026-03-10 | 4648.79 | 4677.60 | 4648.79 | 4674.76 | +1.28% | 263,900 |
| 2026-03-09 | 4600.25 | 4625.98 | 4548.97 | 4615.46 | -0.97% | 322,800 |
| 2026-03-06 | 4621.49 | 4671.71 | 4612.79 | 4660.44 | +0.27% | 238,500 |
| 2026-03-05 | 4651.94 | 4671.53 | 4630.30 | 4647.69 | +0.98% | 259,300 |
| 2026-03-04 | 4609.19 | 4639.42 | 4575.83 | 4602.63 | -1.14% | 303,000 |
| 2026-03-03 | 4737.32 | 4744.60 | 4651.41 | 4655.90 | -1.54% | 370,600 |
| 2026-03-02 | 4681.01 | 4735.41 | 4667.28 | 4728.67 | +0.38% | 349,300 |
| 2026-02-27 | 4698.30 | 4721.01 | 4692.89 | 4710.65 | -0.34% | 261,400 |
| 2026-02-26 | 4741.39 | 4742.15 | 4706.69 | 4726.87 | -0.19% | 234,800 |
| 2026-02-25 | 4713.58 | 4766.56 | 4713.34 | 4735.89 | +0.60% | 284,300 |
| 2026-02-24 | 4727.30 | 4727.37 | 4698.35 | 4707.54 | +1.01% | 218,500 |
| 2026-02-13 | 4693.41 | 4703.63 | 4658.40 | 4660.41 | -1.25% | 189,200 |
| 2026-02-12 | 4720.01 | 4726.04 | 4707.74 | 4719.58 | +0.12% | 197,800 |
| 2026-02-11 | 4715.67 | 4723.70 | 4703.69 | 4713.82 | -0.22% | 173,400 |
| 2026-02-10 | 4718.26 | 4732.09 | 4713.87 | 4724.30 | +0.11% | 187,000 |
| 2026-02-09 | 4693.67 | 4719.96 | 4679.90 | 4719.06 | +1.63% | 207,300 |
| 2026-02-06 | 4622.98 | 4678.26 | 4606.64 | 4643.60 | -0.57% | 202,700 |
| 2026-02-05 | 4664.75 | 4687.02 | 4639.43 | 4670.42 | -0.60% | 237,900 |
| 2026-02-04 | 4647.97 | 4701.48 | 4641.84 | 4698.68 | +0.83% | 264,900 |
| 2026-02-03 | 4648.36 | 4662.13 | 4578.21 | 4660.11 | +1.18% | 265,500 |
| 2026-02-02 | 4674.28 | 4716.61 | 4601.76 | 4605.98 | -2.13% | 304,800 |
| 2026-01-30 | 4723.08 | 4738.87 | 4645.47 | 4706.34 | -1.00% | 319,800 |
| 2026-01-29 | 4733.09 | 4770.96 | 4696.05 | 4753.87 | +0.76% | 415,500 |
| 2026-01-28 | 4725.60 | 4739.63 | 4697.91 | 4717.99 | +0.26% | 382,300 |
| 2026-01-27 | 4705.17 | 4736.99 | 4675.64 | 4705.69 | -0.03% | 301,500 |
| 2026-01-26 | 4715.38 | 4754.18 | 4693.16 | 4706.96 | +0.09% | 363,000 |
| 2026-01-23 | 4729.59 | 4734.79 | 4684.62 | 4702.50 | -0.45% | 314,600 |
| 2026-01-22 | 4741.76 | 4757.76 | 4700.45 | 4723.71 | +0.01% | 274,200 |
| 2026-01-21 | 4714.55 | 4758.28 | 4714.24 | 4723.07 | +0.09% | 266,400 |
| 2026-01-20 | 4736.91 | 4748.23 | 4684.97 | 4718.88 | -0.33% | 282,700 |
| 2026-01-19 | 4720.19 | 4761.63 | 4715.09 | 4734.46 | +0.05% | 267,600 |
| 2026-01-16 | 4778.43 | 4792.55 | 4715.37 | 4731.87 | -0.41% | 325,300 |
| 2026-01-15 | 4721.80 | 4769.55 | 4720.94 | 4751.43 | +0.20% | 254,000 |
| 2026-01-14 | 4767.70 | 4818.10 | 4720.25 | 4741.93 | -0.40% | 365,000 |
| 2026-01-13 | 4798.05 | 4836.96 | 4745.52 | 4761.03 | -0.60% | 301,400 |
| 2026-01-12 | 4769.65 | 4795.93 | 4737.57 | 4789.92 | +0.65% | 294,800 |
| 2026-01-09 | 4725.96 | 4771.43 | 4719.13 | 4758.92 | +0.45% | 254,700 |
| 2026-01-08 | 4761.01 | 4765.49 | 4717.01 | 4737.65 | -0.82% | 238,800 |
| 2026-01-07 | 4796.93 | 4802.60 | 4751.07 | 4776.67 | -0.29% | 259,100 |
| 2026-01-06 | 4719.21 | 4790.69 | 4718.01 | 4790.69 | +1.55% | 297,000 |
| 2026-01-05 | 4661.62 | 4721.64 | 4661.62 | 4717.75 | +1.90% | 234,100 |
| 2025-12-31 | 4656.48 | 4667.05 | 4622.10 | 4629.94 | -0.46% | 170,800 |
| 2025-12-30 | 4617.32 | 4664.33 | 4616.63 | 4651.28 | +0.26% | 180,400 |
| 2025-12-29 | 4658.27 | 4672.04 | 4629.06 | 4639.37 | -0.38% | 200,400 |
| 2025-12-26 | 4639.79 | 4676.13 | 4635.11 | 4657.24 | +0.32% | 175,400 |
| 2025-12-25 | 4629.32 | 4651.15 | 4621.92 | 4642.54 | +0.18% | 139,400 |
| 2025-12-24 | 4623.68 | 4639.43 | 4602.15 | 4634.06 | +0.29% | 153,700 |
| 2025-12-23 | 4616.03 | 4644.54 | 4607.80 | 4620.73 | +0.20% | 169,300 |
| 2025-12-22 | 4587.67 | 4615.87 | 4587.67 | 4611.62 | +0.95% | 165,300 |
| 2025-12-19 | 4561.37 | 4591.09 | 4546.85 | 4568.18 | +0.34% | 154,900 |
| 2025-12-18 | 4553.98 | 4571.97 | 4544.14 | 4552.79 | -0.59% | 151,700 |
| 2025-12-17 | 4499.77 | 4594.66 | 4498.93 | 4579.88 | +1.83% | 178,400 |
| 2025-12-16 | 4542.42 | 4553.08 | 4484.27 | 4497.56 | -1.20% | 165,200 |
| 2025-12-15 | 4550.00 | 4595.05 | 4548.44 | 4552.06 | -0.63% | 167,600 |
| 2025-12-12 | 4558.74 | 4583.68 | 4530.78 | 4580.95 | +0.63% | 212,800 |
| 2025-12-11 | 4597.19 | 4610.28 | 4547.14 | 4552.19 | -0.86% | 168,400 |
| 2025-12-10 | 4586.25 | 4598.54 | 4549.08 | 4591.83 | -0.14% | 169,100 |
| 2025-12-09 | 4611.38 | 4628.71 | 4584.25 | 4598.22 | -0.51% | 184,200 |
| 2025-12-08 | 4593.14 | 4640.63 | 4592.74 | 4621.75 | +0.81% | 199,600 |
| 2025-12-05 | 4547.91 | 4593.83 | 4535.02 | 4584.54 | +0.84% | 196,800 |
| 2025-12-04 | 4533.60 | 4557.42 | 4514.19 | 4546.57 | +0.34% | 147,200 |
| 2025-12-03 | 4554.59 | 4569.82 | 4523.50 | 4531.05 | -0.51% | 169,800 |
| 2025-12-02 | 4571.91 | 4575.50 | 4539.43 | 4554.33 | -0.48% | 148,500 |
| 2025-12-01 | 4539.19 | 4576.97 | 4531.29 | 4576.49 | +1.10% | 200,400 |
| 2025-11-28 | 4511.50 | 4531.72 | 4492.43 | 4526.66 | +0.25% | 142,900 |
| 2025-11-27 | 4520.01 | 4559.22 | 4509.86 | 4515.40 | -0.05% | 150,300 |
| 2025-11-26 | 4490.20 | 4538.14 | 4485.70 | 4517.63 | +0.61% | 156,200 |
| 2025-11-25 | 4475.84 | 4510.77 | 4467.35 | 4490.41 | +0.95% | 169,600 |
| 2025-11-24 | 4473.16 | 4478.81 | 4421.81 | 4448.05 | -0.12% | 185,800 |
| 2025-11-21 | 4513.39 | 4527.04 | 4453.18 | 4453.61 | -2.44% | 222,900 |
| 2025-11-20 | 4619.54 | 4620.65 | 4560.18 | 4564.95 | -0.51% | 194,600 |
| 2025-11-19 | 4568.04 | 4607.86 | 4568.04 | 4588.29 | +0.44% | 172,900 |
| 2025-11-18 | 4584.79 | 4606.62 | 4552.80 | 4568.19 | -0.65% | 177,700 |
| 2025-11-17 | 4616.81 | 4624.90 | 4580.26 | 4598.05 | -0.65% | 189,000 |
| 2025-11-14 | 4663.32 | 4684.26 | 4628.02 | 4628.14 | -1.57% | 192,100 |
| 2025-11-13 | 4643.79 | 4703.49 | 4643.79 | 4702.07 | +1.21% | 207,400 |
| 2025-11-12 | 4643.56 | 4669.61 | 4620.99 | 4645.91 | -0.13% | 209,500 |
| 2025-11-11 | 4706.34 | 4707.13 | 4648.49 | 4652.17 | -0.91% | 186,600 |
| 2025-11-10 | 4688.12 | 4695.18 | 4654.21 | 4695.05 | +0.35% | 236,000 |
| 2025-11-07 | 4673.76 | 4701.38 | 4666.04 | 4678.79 | -0.31% | 212,500 |
| 2025-11-06 | 4642.01 | 4698.09 | 4642.01 | 4693.40 | +1.43% | 224,200 |
| 2025-11-05 | 4562.11 | 4642.61 | 4558.77 | 4627.26 | +0.19% | 203,000 |
| 2025-11-04 | 4649.35 | 4665.32 | 4595.07 | 4618.70 | -0.75% | 233,200 |
| 2025-11-03 | 4636.73 | 4653.40 | 4595.73 | 4653.40 | +0.27% | 239,900 |
| 2025-10-31 | 4702.50 | 4706.14 | 4640.67 | 4640.67 | -1.47% | 281,500 |
| 2025-10-30 | 4735.98 | 4761.83 | 4706.45 | 4709.91 | -0.80% | 273,300 |
| 2025-10-29 | 4701.04 | 4747.84 | 4697.27 | 4747.84 | +1.19% | 246,200 |
| 2025-10-28 | 4697.73 | 4734.32 | 4679.23 | 4691.97 | -0.51% | 220,900 |
| 2025-10-27 | 4699.38 | 4720.43 | 4687.69 | 4716.02 | +1.19% | 262,200 |
| 2025-10-24 | 4622.79 | 4660.68 | 4622.79 | 4660.68 | +1.18% | 208,800 |
| 2025-10-23 | 4578.70 | 4611.34 | 4541.69 | 4606.35 | +0.30% | 200,500 |
| 2025-10-22 | 4576.03 | 4603.49 | 4567.24 | 4592.57 | -0.33% | 185,300 |
| 2025-10-21 | 4556.12 | 4615.46 | 4547.93 | 4607.87 | +1.53% | 215,700 |
| 2025-10-20 | 4558.24 | 4570.44 | 4520.50 | 4538.22 | +0.53% | 218,400 |
| 2025-10-17 | 4610.70 | 4618.56 | 4509.33 | 4514.23 | -2.26% | 256,900 |
| 2025-10-16 | 4588.92 | 4645.10 | 4586.28 | 4618.42 | +0.26% | 248,200 |
| 2025-10-15 | 4544.24 | 4608.82 | 4526.83 | 4606.29 | +1.48% | 284,800 |
| 2025-10-14 | 4634.05 | 4641.45 | 4520.93 | 4539.06 | -1.20% | 373,000 |
| 2025-10-13 | 4490.87 | 4601.81 | 4490.87 | 4593.98 | -0.49% | 315,000 |
| 2025-10-10 | 4679.50 | 4692.59 | 4600.97 | 4616.83 | -1.97% | 319,000 |
| 2025-10-09 | 4662.11 | 4726.35 | 4651.99 | 4709.48 | +1.48% | 347,700 |
| 2025-09-30 | 4629.90 | 4647.50 | 4616.22 | 4640.69 | +0.45% | 248,000 |
| 2025-09-29 | 4555.03 | 4647.57 | 4541.43 | 4620.05 | +1.54% | 274,400 |
| 2025-09-26 | 4576.91 | 4597.85 | 4550.05 | 4550.05 | -0.95% | 208,500 |
| 2025-09-25 | 4563.98 | 4613.95 | 4558.84 | 4593.49 | +0.60% | 229,800 |
| 2025-09-24 | 4495.27 | 4567.50 | 4494.11 | 4566.07 | +1.02% | 220,500 |
| 2025-09-23 | 4536.76 | 4560.73 | 4459.73 | 4519.78 | -0.06% | 252,800 |
| 2025-09-22 | 4512.02 | 4523.87 | 4487.13 | 4522.61 | +0.46% | 196,500 |
| 2025-09-19 | 4499.09 | 4533.09 | 4491.84 | 4501.92 | +0.08% | 225,000 |
| 2025-09-18 | 4546.03 | 4573.83 | 4454.99 | 4498.11 | -1.16% | 309,900 |
| 2025-09-17 | 4517.29 | 4556.03 | 4503.80 | 4551.02 | +0.61% | 235,700 |
| 2025-09-16 | 4539.92 | 4552.42 | 4494.79 | 4523.34 | -0.21% | 249,300 |
| 2025-09-15 | 4534.89 | 4566.91 | 4522.50 | 4533.06 | +0.24% | 231,900 |
| 2025-09-12 | 4544.59 | 4564.67 | 4517.79 | 4522.00 | -0.57% | 266,400 |
| 2025-09-11 | 4438.84 | 4548.04 | 4427.92 | 4548.04 | +2.31% | 253,300 |
| 2025-09-10 | 4438.30 | 4466.63 | 4414.59 | 4445.37 | +0.21% | 203,600 |
| 2025-09-09 | 4448.74 | 4472.09 | 4412.69 | 4436.26 | -0.70% | 221,400 |
| 2025-09-08 | 4467.17 | 4482.76 | 4438.07 | 4467.57 | +0.16% | 267,600 |
| 2025-09-05 | 4365.61 | 4466.56 | 4350.30 | 4460.33 | +2.18% | 249,600 |
| 2025-09-04 | 4461.25 | 4465.50 | 4327.51 | 4365.21 | -2.12% | 307,900 |
| 2025-09-03 | 4501.34 | 4510.73 | 4427.52 | 4459.83 | -0.68% | 254,300 |
| 2025-09-02 | 4521.98 | 4548.89 | 4454.42 | 4490.45 | -0.74% | 303,900 |
| 2025-09-01 | 4516.88 | 4528.13 | 4487.53 | 4523.71 | +0.60% | 320,400 |
| 2025-08-29 | 4455.80 | 4516.84 | 4452.36 | 4496.76 | +0.74% | 351,900 |
| 2025-08-28 | 4378.04 | 4464.80 | 4364.17 | 4463.78 | +1.77% | 296,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+7.65%). Pire mois : Oct (-4.36%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-08
Réponses rapides
Quel est le dernier cours de clôture de CSI 300 (000300.SHG) ?
4558.74 le 2026-09-08, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 000300.SHG ?
Plus haut à 5064.27 et plus bas à 4394.29 sur les 52 dernières semaines, au 2026-09-08.
Quel est historiquement le mois le plus fort et le plus faible de CSI 300 ?
Historiquement, le mois le plus fort de 000300.SHG a été Sept (moyenne +7.65%) et le plus faible Oct (moyenne -4.36%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 893 bougies quotidiennes du data lake Closelook.