China 50 ETF (SHA:510050)
China · Delayed Price · Currency is CNY 3.017
+0.002 (0.07%)
At close: Jun 18, 2026
SHA:510050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | 0.07% | 826,191,100 |
| Jun 17, 2026 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 0.74% | 1,130,865,000 |
| Jun 16, 2026 | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | -1.03% | 652,825,400 |
| Jun 15, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 1.41% | 1,556,219,000 |
| Jun 12, 2026 | 2.95 | 2.99 | 2.94 | 2.98 | 2.98 | 1.84% | 1,322,889,929 |
| Jun 11, 2026 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | -0.10% | 461,414,600 |
| Jun 10, 2026 | 2.90 | 2.94 | 2.90 | 2.93 | 2.93 | 0.48% | 356,980,300 |
| Jun 9, 2026 | 2.90 | 2.92 | 2.89 | 2.92 | 2.92 | 0.55% | 825,314,052 |
| Jun 8, 2026 | 2.91 | 2.92 | 2.88 | 2.90 | 2.90 | -1.33% | 795,171,868 |
| Jun 5, 2026 | 2.96 | 2.99 | 2.93 | 2.94 | 2.94 | -0.81% | 681,720,900 |
| Jun 4, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -1.07% | 636,881,500 |
| Jun 3, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.10% | 915,449,633 |
| Jun 2, 2026 | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | 0.84% | 771,941,200 |
| Jun 1, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -0.97% | 798,242,500 |
| May 29, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.40% | 630,675,300 |
| May 28, 2026 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | -0.76% | 493,506,700 |
| May 27, 2026 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | -1.25% | 981,673,700 |
| May 26, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.23% | 874,975,500 |
| May 25, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.47% | 1,353,849,000 |
| May 22, 2026 | 3.01 | 3.01 | 2.98 | 3.00 | 3.00 | 0.03% | 1,252,153,000 |
| May 21, 2026 | 3.04 | 3.07 | 2.99 | 2.99 | 2.99 | -1.16% | 955,267,500 |
| May 20, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | 0.10% | 1,282,018,000 |
| May 19, 2026 | 3.01 | 3.03 | 2.99 | 3.03 | 3.03 | 0.60% | 1,645,348,000 |
| May 18, 2026 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | -0.89% | 870,984,500 |
| May 15, 2026 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -1.27% | 1,109,066,000 |
| May 14, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -1.57% | 1,042,284,000 |
| May 13, 2026 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | 0.13% | 1,377,046,000 |
| May 12, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | 0.10% | 1,178,872,000 |
| May 11, 2026 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 1.33% | 1,776,177,000 |
| May 8, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | -0.90% | 1,807,909,000 |
| May 7, 2026 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | 0.10% | 1,613,551,000 |
| May 6, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.24% | 1,873,728,000 |
| Apr 30, 2026 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 0.69% | 1,751,207,000 |
| Apr 29, 2026 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | 0.56% | 1,287,005,000 |
| Apr 28, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | 0.37% | 1,238,367,000 |
| 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 |