SSE Commodity ETF (SHA:510170)
China · Delayed Price · Currency is CNY 1.365
+0.001 (0.07%)
At close: Sep 22, 2026
SHA:510170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.07% | 4,670,400 |
| Sep 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.89% | 4,185,900 |
| Sep 18, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.67% | 6,948,200 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.97% | 7,442,800 |
| Sep 16, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.96% | 5,380,900 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.22% | 7,151,800 |
| Sep 14, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.80% | 6,039,100 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -3.11% | 15,882,800 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.32% | 10,760,600 |
| Sep 9, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.27% | 11,118,236 |
| Sep 8, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.31% | 9,803,500 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.21% | 8,165,500 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.92% | 16,342,020 |
| Sep 3, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 1.07% | 9,646,500 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.30% | 10,593,000 |
| Sep 1, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.76% | 10,638,500 |
| Aug 31, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | -0.35% | 13,548,400 |
| Aug 28, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.70% | 13,954,400 |
| Aug 27, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.06% | 12,876,400 |
| Aug 26, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 9,478,100 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.70% | 10,443,200 |
| Aug 24, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.36% | 12,412,700 |
| Aug 21, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.59% | 21,937,900 |
| Aug 20, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.43% | 9,848,000 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.85% | 9,045,900 |
| Aug 18, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.43% | 8,681,600 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.89% | 7,429,400 |
| Aug 14, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.33% | 6,274,243 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.66% | 7,689,100 |
| Aug 12, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.07% | 10,763,900 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.79% | 13,921,700 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.21% | 12,876,000 |
| Aug 7, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.60% | 10,757,300 |
| Aug 6, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.77% | 11,521,400 |
| Aug 5, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.89% | 12,001,000 |
| Aug 4, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.69% | 7,017,700 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.83% | 7,173,400 |
| Jul 31, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.23% | 7,068,700 |
| Jul 30, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.23% | 9,503,400 |
| Jul 29, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.63% | 7,653,600 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -1.91% | 8,646,300 |
| Jul 27, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.58% | 11,493,151 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -4.20% | 9,467,200 |
| Jul 23, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 1.68% | 8,757,700 |
| Jul 22, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.58% | 13,164,700 |
| Jul 21, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.32% | 9,119,400 |
| Jul 20, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.30% | 9,946,600 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.45% | 15,305,925 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.84% | 11,031,700 |
| Jul 15, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.21% | 8,260,401 |