SSE Commodity ETF (SHA:510170)
China · Delayed Price · Currency is CNY 1.369
-0.017 (-1.23%)
At close: Apr 3, 2026
SHA:510170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -0.93% | 16,229,100 |
| Apr 1, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 1.08% | 18,308,500 |
| Mar 31, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.05% | 17,217,800 |
| Mar 30, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.15% | 12,542,880 |
| Mar 27, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.60% | 9,974,100 |
| Mar 26, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.15% | 19,552,700 |
| Mar 25, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 1.16% | 20,239,500 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.10% | 24,330,200 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.93% | 29,686,300 |
| Mar 20, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.75% | 22,658,900 |
| Mar 19, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.99% | 25,748,500 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | - | 23,188,200 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -2.13% | 20,427,100 |
| Mar 16, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.16% | 23,142,400 |
| Mar 13, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -2.08% | 27,196,300 |
| Mar 12, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.21% | 20,816,200 |
| Mar 11, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.58% | 23,554,000 |
| Mar 10, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -0.95% | 19,520,300 |
| Mar 9, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.32% | 32,569,800 |
| Mar 6, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | -0.95% | 20,825,200 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.75% | 33,033,100 |
| Mar 4, 2026 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | -0.87% | 43,106,300 |
| Mar 3, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -2.67% | 68,513,600 |
| Mar 2, 2026 | 1.66 | 1.67 | 1.59 | 1.65 | 1.65 | 3.58% | 93,268,000 |
| Feb 27, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 3.71% | 28,700,200 |
| Feb 26, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.71% | 25,301,700 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 1.78% | 33,371,700 |
| Feb 24, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 3.96% | 23,654,200 |
| Feb 13, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -2.53% | 26,492,600 |
| Feb 12, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.28% | 17,425,310 |
| Feb 11, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.49% | 22,548,600 |
| Feb 10, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.49% | 10,876,100 |
| Feb 9, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.91% | 11,195,300 |
| Feb 6, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 0.43% | 18,534,900 |
| Feb 5, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -3.63% | 20,985,100 |
| Feb 4, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.03% | 29,218,200 |
| Feb 3, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 5.69% | 36,397,200 |
| Feb 2, 2026 | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | -9.19% | 80,114,600 |
| Jan 30, 2026 | 1.53 | 1.55 | 1.46 | 1.49 | 1.49 | -6.11% | 58,412,900 |
| Jan 29, 2026 | 1.60 | 1.63 | 1.53 | 1.59 | 1.59 | 0.95% | 79,833,600 |
| Jan 28, 2026 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | 5.36% | 49,850,200 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -1.19% | 34,105,200 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 4.21% | 42,172,000 |
| Jan 23, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.61% | 23,690,700 |
| Jan 22, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.78% | 22,785,410 |
| Jan 21, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.51% | 15,812,600 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 0.80% | 13,917,400 |
| Jan 19, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.39% | 12,395,100 |
| Jan 16, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.66% | 8,876,400 |
| Jan 15, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.25% | 9,120,912 |