Shanghai SSE180 Index Fund (SHA:510180)
China · Delayed Price · Currency is CNY 4.097
+0.004 (0.10%)
Jun 18, 2026, 4:00 PM EDT
SHA:510180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.10% | 71,500,500 |
| Jun 17, 2026 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 0.91% | 61,926,350 |
| Jun 16, 2026 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -0.61% | 51,412,400 |
| Jun 15, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 1.80% | 64,571,200 |
| Jun 12, 2026 | 3.97 | 4.04 | 3.97 | 4.01 | 4.01 | 1.29% | 29,879,500 |
| Jun 11, 2026 | 3.95 | 3.96 | 3.93 | 3.96 | 3.96 | -0.20% | 12,432,220 |
| Jun 10, 2026 | 3.96 | 3.99 | 3.94 | 3.97 | 3.97 | -0.13% | 12,209,720 |
| Jun 9, 2026 | 3.93 | 3.97 | 3.92 | 3.97 | 3.97 | 1.20% | 16,602,200 |
| Jun 8, 2026 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -2.05% | 20,745,100 |
| Jun 5, 2026 | 4.04 | 4.07 | 3.99 | 4.01 | 4.01 | -1.31% | 22,483,670 |
| Jun 4, 2026 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | -0.78% | 38,746,900 |
| Jun 3, 2026 | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | 0.29% | 53,115,400 |
| Jun 2, 2026 | 4.05 | 4.10 | 4.03 | 4.08 | 4.08 | 0.67% | 24,582,420 |
| Jun 1, 2026 | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | -0.83% | 23,060,900 |
| May 29, 2026 | 4.09 | 4.12 | 4.07 | 4.09 | 4.09 | - | 57,024,270 |
| May 28, 2026 | 4.12 | 4.12 | 4.05 | 4.09 | 4.09 | -0.75% | 53,304,670 |
| May 27, 2026 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | -1.44% | 122,938,200 |
| May 26, 2026 | 4.13 | 4.18 | 4.12 | 4.18 | 4.18 | 0.58% | 147,338,700 |
| May 25, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.32% | 146,087,000 |
| May 22, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 0.59% | 76,617,070 |
| May 21, 2026 | 4.14 | 4.19 | 4.06 | 4.08 | 4.08 | -1.40% | 68,357,620 |
| May 20, 2026 | 4.10 | 4.14 | 4.10 | 4.13 | 4.13 | 0.19% | 49,418,070 |
| May 19, 2026 | 4.09 | 4.13 | 4.06 | 4.13 | 4.13 | 0.86% | 47,039,020 |
| May 18, 2026 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | -0.27% | 25,770,850 |
| May 15, 2026 | 4.17 | 4.17 | 4.09 | 4.10 | 4.10 | -1.37% | 26,064,130 |
| May 14, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.91% | 16,404,610 |
| May 13, 2026 | 4.19 | 4.24 | 4.18 | 4.24 | 4.24 | 0.78% | 44,140,150 |
| May 12, 2026 | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | -0.26% | 40,758,920 |
| May 11, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.66% | 38,252,250 |
| May 8, 2026 | 4.16 | 4.16 | 4.13 | 4.15 | 4.15 | -0.50% | 15,439,300 |
| May 7, 2026 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 0.26% | 16,667,150 |
| May 6, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 1.74% | 18,280,870 |
| Apr 30, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | 0.17% | 20,411,500 |
| Apr 29, 2026 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.67% | 14,702,600 |
| Apr 28, 2026 | 4.04 | 4.07 | 4.04 | 4.05 | 4.05 | 0.17% | 12,195,220 |
| Apr 27, 2026 | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | 0.25% | 15,361,600 |
| Apr 24, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | -0.17% | 18,665,950 |
| Apr 23, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 12,867,250 |
| Apr 22, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | 0.27% | 9,669,500 |
| Apr 21, 2026 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | 0.17% | 14,543,670 |
| Apr 20, 2026 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 0.70% | 12,185,570 |
| Apr 17, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.70% | 15,069,500 |
| Apr 16, 2026 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | 0.50% | 9,705,850 |
| Apr 15, 2026 | 4.03 | 4.06 | 4.02 | 4.02 | 4.01 | - | 34,058,150 |
| Apr 14, 2026 | 3.99 | 4.03 | 3.99 | 4.02 | 4.01 | 1.03% | 14,151,600 |
| Apr 13, 2026 | 3.98 | 3.99 | 3.97 | 3.98 | 3.96 | -0.25% | 7,318,600 |
| Apr 10, 2026 | 3.97 | 4.01 | 3.97 | 3.99 | 3.97 | 0.86% | 14,770,700 |
| Apr 9, 2026 | 3.97 | 3.97 | 3.95 | 3.96 | 3.94 | -0.75% | 10,124,400 |
| Apr 8, 2026 | 3.91 | 3.99 | 3.91 | 3.99 | 3.97 | 3.00% | 36,544,500 |
| Apr 7, 2026 | 3.88 | 3.89 | 3.87 | 3.87 | 3.85 | -0.05% | 14,847,100 |