China 50 ETF (SHA:510050)
China · Delayed Price · Currency is CNY 3.041
+0.017 (0.56%)
At close: Apr 29, 2026
SHA:510050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | 0.37% | 1,238,367,402 |
| Apr 27, 2026 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | -0.17% | 1,015,724,000 |
| Apr 24, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.57% | 989,996,100 |
| Apr 23, 2026 | 3.01 | 3.01 | 2.98 | 3.00 | 3.00 | -0.13% | 1,310,505,000 |
| Apr 22, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -0.03% | 978,006,900 |
| Apr 21, 2026 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | -0.03% | 690,185,800 |
| Apr 20, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 0.84% | 648,753,400 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.06% | 827,049,900 |
| Apr 16, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | 0.20% | 521,758,700 |
| Apr 15, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 3.01 | 0.37% | 395,736,300 |
| Apr 14, 2026 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | 0.84% | 422,466,500 |
| Apr 13, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | - | 269,499,200 |
| Apr 10, 2026 | 2.97 | 2.99 | 2.97 | 2.97 | 2.97 | 0.47% | 485,004,100 |
| Apr 9, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | -0.67% | 375,617,600 |
| Apr 8, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.69% | 846,513,700 |
| Apr 7, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | -0.03% | 401,667,300 |
| Apr 3, 2026 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -0.85% | 283,025,600 |
| 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 |