China 50 ETF (SHA:510050)
China · Delayed Price · Currency is CNY 2.901
-0.025 (-0.85%)
At close: Apr 3, 2026
SHA:510050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.85% | 419,338,000 |
| Apr 1, 2026 | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | 1.69% | 457,511,400 |
| Mar 31, 2026 | 2.91 | 2.94 | 2.90 | 2.90 | 2.90 | -0.10% | 601,687,700 |
| Mar 30, 2026 | 2.89 | 2.91 | 2.88 | 2.91 | 2.91 | -0.14% | 545,261,800 |
| Mar 27, 2026 | 2.88 | 2.92 | 2.88 | 2.91 | 2.91 | 0.41% | 650,635,100 |
| Mar 26, 2026 | 2.93 | 2.94 | 2.89 | 2.90 | 2.90 | -1.13% | 415,458,600 |
| Mar 25, 2026 | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | 1.03% | 1,194,121,000 |
| Mar 24, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 1.12% | 975,682,300 |
| Mar 23, 2026 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | -3.01% | 1,398,570,000 |
| Mar 20, 2026 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -1.20% | 907,053,000 |
| Mar 19, 2026 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -1.38% | 766,470,800 |
| Mar 18, 2026 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.13% | 591,383,300 |
| Mar 17, 2026 | 3.03 | 3.07 | 3.03 | 3.04 | 3.04 | 0.36% | 701,699,600 |
| Mar 16, 2026 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | -0.23% | 643,145,300 |
| Mar 13, 2026 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | -0.39% | 446,963,900 |
| Mar 12, 2026 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -0.49% | 533,160,900 |
| Mar 11, 2026 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.07% | 398,393,600 |
| Mar 10, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.62% | 439,311,200 |
| Mar 9, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.88% | 863,208,800 |
| Mar 6, 2026 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.07% | 601,413,900 |
| Mar 5, 2026 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.49% | 580,639,119 |
| Mar 4, 2026 | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -1.45% | 662,091,900 |
| Mar 3, 2026 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | -0.93% | 867,607,396 |
| Mar 2, 2026 | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | 0.06% | 1,092,505,000 |
| Feb 27, 2026 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | 0.26% | 558,160,500 |
| Feb 26, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -0.61% | 477,638,500 |
| Feb 25, 2026 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | 0.48% | 847,064,200 |
| Feb 24, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | 0.16% | 416,578,500 |
| Feb 13, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.49% | 933,877,500 |
| Feb 12, 2026 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | -0.28% | 255,903,600 |
| Feb 11, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | - | 369,356,400 |
| Feb 10, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 0.28% | 442,620,900 |
| Feb 9, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.48% | 622,505,600 |
| Feb 6, 2026 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | -0.70% | 706,855,700 |
| Feb 5, 2026 | 3.13 | 3.15 | 3.11 | 3.14 | 3.14 | -0.32% | 710,542,700 |
| Feb 4, 2026 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | 1.25% | 716,319,900 |
| Feb 3, 2026 | 3.10 | 3.11 | 3.06 | 3.11 | 3.11 | 0.91% | 971,969,800 |
| Feb 2, 2026 | 3.13 | 3.15 | 3.07 | 3.08 | 3.08 | -2.13% | 1,693,065,000 |
| Jan 30, 2026 | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | -1.53% | 1,143,916,000 |
| Jan 29, 2026 | 3.15 | 3.20 | 3.13 | 3.20 | 3.20 | 1.85% | 3,693,594,000 |
| Jan 28, 2026 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | 0.22% | 6,847,066,000 |
| Jan 27, 2026 | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | 0.06% | 2,890,246,000 |
| Jan 26, 2026 | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | 0.74% | 5,361,942,000 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -0.80% | 3,969,981,000 |
| Jan 22, 2026 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.45% | 2,846,785,000 |
| Jan 21, 2026 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | -0.16% | 5,365,876,000 |
| Jan 20, 2026 | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | -0.10% | 2,457,644,000 |
| Jan 19, 2026 | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | -0.22% | 2,269,318,000 |
| Jan 16, 2026 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -0.63% | 3,476,366,000 |
| Jan 15, 2026 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | -0.22% | 3,638,507,000 |