Shanghai SSE180 Index Fund (SHA:510180)
China · Delayed Price · Currency is CNY 3.689
+0.002 (0.05%)
Last updated: Aug 4, 2025
SHA:510180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.74 | 3.75 | 3.72 | 3.74 | - | 0.21% | 12,165,925 |
| Aug 6, 2025 | 3.73 | 3.74 | 3.72 | 3.74 | - | 0.16% | 7,279,850 |
| Aug 5, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | - | 0.78% | 11,592,052 |
| Aug 4, 2025 | 3.69 | 3.70 | 3.68 | 3.70 | - | 0.38% | 14,850,000 |
| Aug 1, 2025 | 3.71 | 3.72 | 3.68 | 3.69 | - | -0.83% | 13,040,599 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | - | -1.61% | 23,059,600 |
| Jul 30, 2025 | 3.77 | 3.81 | 3.76 | 3.78 | - | 0.29% | 14,371,144 |
| Jul 29, 2025 | 3.75 | 3.77 | 3.74 | 3.77 | - | 0.48% | 151,393,131 |
| Jul 28, 2025 | 3.74 | 3.76 | 3.73 | 3.75 | - | 0.29% | 16,863,800 |
| Jul 25, 2025 | 3.76 | 3.76 | 3.73 | 3.74 | - | -0.43% | 14,237,800 |
| Jul 24, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | - | 0.91% | 10,223,750 |
| Jul 23, 2025 | 3.73 | 3.76 | 3.72 | 3.72 | - | -0.11% | 15,386,401 |
| Jul 22, 2025 | 3.68 | 3.73 | 3.68 | 3.73 | - | 0.89% | 15,248,201 |
| Jul 21, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | - | 0.87% | 13,663,101 |
| Jul 18, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | - | 0.85% | 11,546,625 |
| Jul 17, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | - | 0.55% | 9,838,325 |
| Jul 16, 2025 | 3.63 | 3.63 | 3.60 | 3.61 | - | -0.06% | 9,800,299 |
| Jul 15, 2025 | 3.62 | 3.64 | 3.59 | 3.61 | - | -1.79% | 11,763,399 |
| Jul 14, 2025 | 3.68 | 3.69 | 3.67 | 3.68 | - | 0.14% | 46,319,897 |
| Jul 11, 2025 | 3.66 | 3.72 | 3.66 | 3.67 | - | 0.30% | 18,782,600 |
| Jul 10, 2025 | 3.65 | 3.68 | 3.65 | 3.66 | - | 0.44% | 11,990,000 |
| Jul 9, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | - | -0.22% | 26,115,226 |
| Jul 8, 2025 | 3.62 | 3.66 | 3.62 | 3.65 | - | 0.74% | 11,839,075 |
| Jul 7, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | - | -0.06% | 10,032,700 |
| Jul 4, 2025 | 3.62 | 3.66 | 3.61 | 3.63 | - | 0.28% | 13,174,500 |
| Jul 3, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | - | 0.33% | 9,709,400 |
| Jul 2, 2025 | 3.59 | 3.62 | 3.59 | 3.61 | - | 0.06% | 8,154,700 |
| Jul 1, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | - | - | 8,619,121 |
| Jun 30, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | - | 0.81% | 18,304,232 |
| Jun 27, 2025 | 3.61 | 3.62 | 3.57 | 3.58 | - | -0.78% | 12,970,825 |
| Jun 26, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | - | -0.08% | 41,681,351 |
| Jun 25, 2025 | 3.56 | 3.61 | 3.55 | 3.61 | - | 1.26% | 15,640,706 |
| Jun 24, 2025 | 3.54 | 3.57 | 3.52 | 3.56 | - | 0.96% | 42,949,200 |
| Jun 23, 2025 | 3.51 | 3.53 | 3.50 | 3.53 | - | 0.31% | 8,659,050 |
| Jun 20, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | - | 0.23% | 9,582,400 |
| Jun 19, 2025 | 3.53 | 3.53 | 3.50 | 3.51 | - | -0.76% | 7,814,500 |
| Jun 18, 2025 | 3.53 | 3.54 | 3.52 | 3.54 | - | 0.03% | 11,302,300 |
| Jun 17, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | - | -0.23% | 15,610,550 |
| Jun 16, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | - | 0.31% | 7,139,350 |
| Jun 13, 2025 | 3.56 | 3.56 | 3.53 | 3.53 | - | -0.54% | 12,512,900 |
| Jun 12, 2025 | 3.54 | 3.55 | 3.52 | 3.55 | - | 0.08% | 9,455,300 |
| Jun 11, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | - | 0.77% | 9,151,200 |
| Jun 10, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | - | -0.51% | 11,577,925 |
| Jun 9, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | - | 0.17% | 9,067,100 |
| Jun 6, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | - | 0.14% | 10,013,982 |
| Jun 5, 2025 | 3.52 | 3.53 | 3.51 | 3.53 | - | 0.23% | 10,556,000 |
| Jun 4, 2025 | 3.51 | 3.53 | 3.51 | 3.52 | - | 0.26% | 8,170,150 |
| Jun 3, 2025 | 3.50 | 3.52 | 3.49 | 3.51 | - | 0.11% | 7,511,700 |
| May 30, 2025 | 3.51 | 3.52 | 3.49 | 3.51 | - | -0.23% | 13,551,500 |
| May 29, 2025 | 3.50 | 3.52 | 3.49 | 3.51 | - | 0.57% | 6,413,000 |