Shanghai SSE180 Index Fund (SHA:510180)
China · Delayed Price · Currency is CNY 3.909
-0.035 (-0.89%)
Apr 2, 2026, 4:00 PM EDT
SHA:510180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.87% | 10,192,050 |
| Apr 2, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -0.89% | 14,898,900 |
| Apr 1, 2026 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | 1.65% | 12,075,800 |
| Mar 31, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -0.49% | 18,952,600 |
| Mar 30, 2026 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | -0.15% | 13,317,430 |
| Mar 27, 2026 | 3.86 | 3.91 | 3.85 | 3.91 | 3.91 | 0.41% | 13,702,800 |
| Mar 26, 2026 | 3.92 | 3.94 | 3.88 | 3.89 | 3.89 | -1.29% | 12,119,420 |
| Mar 25, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.36% | 18,624,920 |
| Mar 24, 2026 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | 1.54% | 14,537,900 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.81 | 3.83 | 3.83 | -3.33% | 18,550,900 |
| Mar 20, 2026 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -1.20% | 29,423,600 |
| Mar 19, 2026 | 4.05 | 4.05 | 3.99 | 4.01 | 4.01 | -1.81% | 34,932,900 |
| Mar 18, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | 0.10% | 29,462,070 |
| Mar 17, 2026 | 4.10 | 4.14 | 4.08 | 4.08 | 4.08 | -0.61% | 28,224,370 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | -0.46% | 16,519,300 |
| Mar 13, 2026 | 4.13 | 4.16 | 4.11 | 4.12 | 4.12 | -0.58% | 20,752,870 |
| Mar 12, 2026 | 4.16 | 4.16 | 4.12 | 4.15 | 4.15 | -0.34% | 12,558,600 |
| Mar 11, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.34% | 11,995,300 |
| Mar 10, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.90% | 19,971,800 |
| Mar 9, 2026 | 4.14 | 4.14 | 4.07 | 4.11 | 4.11 | -1.04% | 35,022,550 |
| Mar 6, 2026 | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | 0.12% | 12,506,350 |
| Mar 5, 2026 | 4.12 | 4.16 | 4.12 | 4.15 | 4.15 | 0.85% | 22,155,700 |
| Mar 4, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -1.15% | 15,224,200 |
| Mar 3, 2026 | 4.23 | 4.24 | 4.16 | 4.16 | 4.16 | -1.63% | 34,098,820 |
| Mar 2, 2026 | 4.20 | 4.23 | 4.18 | 4.23 | 4.23 | 0.40% | 9,753,050 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | 0.31% | 12,685,070 |
| Feb 26, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.40% | 13,425,400 |
| Feb 25, 2026 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 0.64% | 10,204,950 |
| Feb 24, 2026 | 4.17 | 4.21 | 4.17 | 4.19 | 4.19 | 0.65% | 8,946,625 |
| Feb 13, 2026 | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | -1.09% | 12,488,900 |
| Feb 12, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.19% | 8,393,225 |
| Feb 11, 2026 | 4.19 | 4.21 | 4.18 | 4.20 | 4.20 | 0.17% | 8,669,002 |
| Feb 10, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.34% | 8,978,025 |
| Feb 9, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 1.36% | 11,503,601 |
| Feb 6, 2026 | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | -0.34% | 14,284,300 |
| Feb 5, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | -0.65% | 14,686,000 |
| Feb 4, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 1.07% | 13,579,000 |
| Feb 3, 2026 | 4.06 | 4.12 | 4.05 | 4.12 | 4.12 | 1.35% | 33,472,150 |
| Feb 2, 2026 | 4.17 | 4.17 | 4.05 | 4.07 | 4.07 | -2.82% | 30,959,000 |
| Jan 30, 2026 | 4.25 | 4.26 | 4.13 | 4.18 | 4.18 | -1.90% | 24,161,570 |
| Jan 29, 2026 | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | 1.04% | 12,317,700 |
| Jan 28, 2026 | 4.20 | 4.23 | 4.20 | 4.22 | 4.22 | 0.50% | 11,697,920 |
| Jan 27, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | 0.05% | 6,300,400 |
| Jan 26, 2026 | 4.17 | 4.23 | 4.17 | 4.20 | 4.20 | 0.50% | 10,521,250 |
| Jan 23, 2026 | 4.20 | 4.21 | 4.16 | 4.18 | 4.18 | -0.48% | 19,191,100 |
| Jan 22, 2026 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | -0.07% | 23,880,175 |
| Jan 21, 2026 | 4.18 | 4.23 | 4.18 | 4.20 | 4.20 | - | 15,817,600 |
| Jan 20, 2026 | 4.19 | 4.21 | 4.16 | 4.20 | 4.20 | 0.33% | 12,817,270 |
| Jan 19, 2026 | 4.16 | 4.21 | 4.15 | 4.19 | 4.19 | 0.46% | 24,679,610 |
| Jan 16, 2026 | 4.18 | 4.23 | 4.16 | 4.17 | 4.17 | -1.33% | 36,825,800 |