China 50 ETF (SHA:510050)
China · Delayed Price · Currency is CNY 3.000
-0.015 (-0.50%)
At close: Sep 23, 2026
SHA:510050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | 0.43% | 596,972,665 |
| Sep 21, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.91% | 611,346,601 |
| Sep 18, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.57% | 485,141,611 |
| Sep 17, 2026 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.74% | 483,343,312 |
| Sep 16, 2026 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.74% | 668,139,563 |
| Sep 15, 2026 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.60% | 424,701,650 |
| Sep 14, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.17% | 587,865,501 |
| Sep 11, 2026 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -1.16% | 667,541,903 |
| Sep 10, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | -0.17% | 348,471,947 |
| Sep 9, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.13% | 194,172,711 |
| Sep 8, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | -0.03% | 323,572,500 |
| Sep 7, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.63% | 554,186,509 |
| Sep 4, 2026 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.20% | 546,849,996 |
| Sep 3, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.20% | 314,724,407 |
| Sep 2, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | -0.98% | 405,745,631 |
| Sep 1, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.46% | 458,522,705 |
| Aug 31, 2026 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | 0.13% | 407,458,000 |
| Aug 28, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -0.10% | 294,769,808 |
| Aug 27, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.90% | 514,001,929 |
| Aug 26, 2026 | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | 1.04% | 900,314,519 |
| Aug 25, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.10% | 386,939,665 |
| Aug 24, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.47% | 694,511,000 |
| Aug 21, 2026 | 2.98 | 3.00 | 2.98 | 2.99 | 2.99 | 0.17% | 423,480,400 |
| Aug 20, 2026 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.37% | 677,712,019 |
| Aug 19, 2026 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -1.58% | 597,793,905 |
| Aug 18, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | -0.16% | 451,490,187 |
| Aug 17, 2026 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 1.03% | 431,570,757 |
| Aug 14, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.53% | 369,216,000 |
| Aug 13, 2026 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.20% | 417,304,523 |
| Aug 12, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | 0.13% | 349,874,214 |
| Aug 11, 2026 | 3.07 | 3.08 | 3.04 | 3.04 | 3.04 | -1.17% | 377,904,400 |
| Aug 10, 2026 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.29% | 321,180,800 |
| Aug 7, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.22% | 513,471,237 |
| Aug 6, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | - | 498,073,193 |
| Aug 5, 2026 | 2.98 | 3.04 | 2.98 | 3.03 | 3.03 | 1.54% | 850,326,335 |
| Aug 4, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.23% | 524,443,529 |
| Aug 3, 2026 | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -1.42% | 624,441,077 |
| Jul 31, 2026 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | 0.23% | 672,576,064 |
| Jul 30, 2026 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | 0.10% | 771,987,749 |
| Jul 29, 2026 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | 0.03% | 1,022,378,083 |
| Jul 28, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -1.05% | 764,818,631 |
| Jul 27, 2026 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | 0.13% | 597,003,627 |
| Jul 24, 2026 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -1.10% | 952,270,696 |
| Jul 23, 2026 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.06% | 585,833,130 |
| Jul 22, 2026 | 3.06 | 3.12 | 3.06 | 3.09 | 3.09 | 0.23% | 949,096,724 |
| Jul 21, 2026 | 3.05 | 3.08 | 3.01 | 3.08 | 3.08 | 2.39% | 1,579,527,764 |
| Jul 20, 2026 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 2.59% | 1,522,780,728 |
| Jul 17, 2026 | 2.99 | 3.00 | 2.92 | 2.93 | 2.93 | -2.43% | 1,452,574,991 |
| Jul 16, 2026 | 3.03 | 3.05 | 2.99 | 3.00 | 3.00 | -1.96% | 1,233,555,073 |
| Jul 15, 2026 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 0.20% | 927,302,808 |