Skip to main content
logo
Changsheng CSI All Share Investment Banking and Brokerage Index Fund (SHA:502053)
China flag China · Delayed Price · Currency is CNY
1.061
-0.001 (-0.09%)
At close: Sep 22, 2026

SHA:502053 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.061.071.061.061.06-0.19%83,500
Sep 22, 20261.071.071.061.061.06-0.09%138,200
Sep 21, 20261.061.061.051.061.060.76%63,314
Sep 18, 20261.061.061.051.051.051.15%5,900
Sep 17, 20261.041.061.041.041.04-0.76%30,519
Sep 16, 20261.051.051.051.051.05-54,854
Sep 15, 20261.061.071.051.051.05-0.66%21,800
Sep 14, 20261.061.091.051.061.06-0.47%69,000
Sep 11, 20261.081.101.061.061.06-2.30%54,258
Sep 10, 20261.091.091.091.091.090.46%57,454
Sep 9, 20261.071.091.071.081.080.19%12,910
Sep 8, 20261.081.091.081.081.08-0.46%74,289
Sep 7, 20261.101.101.091.091.09-0.73%48,000
Sep 4, 20261.091.111.091.091.09-51,100
Sep 3, 20261.081.101.081.091.091.11%83,654
Sep 2, 20261.091.091.081.081.08-1.64%29,700
Sep 1, 20261.101.101.101.101.100.55%111,494
Aug 31, 20261.091.101.091.091.09-175,795
Aug 28, 20261.101.101.091.091.09-66,000
Aug 27, 20261.081.101.081.091.090.28%150,900
Aug 26, 20261.071.091.071.091.091.68%244,500
Aug 25, 20261.061.071.061.071.070.75%14,100
Aug 24, 20261.061.071.051.061.060.28%42,700
Aug 21, 20261.061.071.061.061.06-0.09%26,361
Aug 20, 20261.061.081.061.061.06-1.12%29,811
Aug 19, 20261.071.081.061.071.07-0.56%173,500
Aug 18, 20261.081.091.071.081.08-0.55%56,201
Aug 17, 20261.081.091.081.091.090.46%79,057
Aug 14, 20261.101.101.081.081.08-1.37%77,400
Aug 13, 20261.091.101.091.101.100.55%102,200
Aug 12, 20261.081.091.081.091.09-78,000
Aug 11, 20261.081.091.081.091.09-0.18%75,800
Aug 10, 20261.081.101.081.091.090.37%254,000
Aug 7, 20261.091.091.081.091.090.18%203,000
Aug 6, 20261.091.101.091.091.09-0.91%50,100
Aug 5, 20261.091.101.091.101.100.37%47,947
Aug 4, 20261.101.101.091.091.09-0.18%30,194
Aug 3, 20261.071.101.071.091.09-0.36%155,500
Jul 31, 20261.101.101.101.101.100.18%60,000
Jul 30, 20261.091.101.091.101.10-0.54%93,500
Jul 29, 20261.071.101.071.101.101.38%168,200
Jul 28, 20261.081.091.081.091.09-0.73%35,347
Jul 27, 20261.081.101.081.101.101.01%111,500
Jul 24, 20261.101.111.081.081.08-2.69%258,294
Jul 23, 20261.111.121.101.111.110.91%74,300
Jul 22, 20261.091.111.091.101.100.09%69,655
Jul 21, 20261.111.121.101.101.100.55%249,700
Jul 20, 20261.111.121.091.101.100.73%143,095
Jul 17, 20261.111.111.091.091.09-1.80%167,694
Jul 16, 20261.111.111.101.111.11-0.72%408,494