Shanghai SSE180 Index Fund (SHA:510180)
China · Delayed Price · Currency is CNY 3.945
+0.005 (0.13%)
At close: Sep 22, 2026
SHA:510180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.53% | 10,977,725 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | 0.13% | 13,663,600 |
| Sep 21, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.84% | 17,255,050 |
| Sep 18, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 0.77% | 17,292,025 |
| Sep 17, 2026 | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | -0.26% | 11,390,400 |
| Sep 16, 2026 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | 0.34% | 13,077,300 |
| Sep 15, 2026 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | -0.31% | 17,145,100 |
| Sep 14, 2026 | 3.89 | 3.90 | 3.88 | 3.89 | 3.89 | -0.36% | 10,966,800 |
| Sep 11, 2026 | 3.93 | 3.95 | 3.87 | 3.90 | 3.90 | -1.29% | 18,000,500 |
| Sep 10, 2026 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | -0.33% | 12,952,900 |
| Sep 9, 2026 | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | 0.13% | 14,512,200 |
| Sep 8, 2026 | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | 0.15% | 16,250,775 |
| Sep 7, 2026 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.35% | 14,622,050 |
| Sep 4, 2026 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | 0.15% | 22,680,600 |
| Sep 3, 2026 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | 0.28% | 17,114,300 |
| Sep 2, 2026 | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | -1.13% | 13,091,500 |
| Sep 1, 2026 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 0.10% | 9,605,300 |
| Aug 31, 2026 | 3.97 | 4.00 | 3.94 | 3.99 | 3.99 | 0.08% | 18,508,625 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | -0.05% | 11,468,000 |
| Aug 27, 2026 | 3.96 | 4.00 | 3.95 | 3.99 | 3.99 | 0.96% | 15,367,126 |
| Aug 26, 2026 | 3.91 | 3.97 | 3.91 | 3.95 | 3.95 | 0.87% | 13,072,050 |
| Aug 25, 2026 | 3.90 | 3.93 | 3.89 | 3.92 | 3.92 | 0.10% | 12,580,150 |
| Aug 24, 2026 | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | -0.99% | 13,877,300 |
| Aug 21, 2026 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 0.15% | 14,288,150 |
| Aug 20, 2026 | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.13% | 13,042,393 |
| Aug 19, 2026 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -2.15% | 18,081,025 |
| Aug 18, 2026 | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | -0.12% | 15,024,800 |
| Aug 17, 2026 | 3.99 | 4.04 | 3.98 | 4.04 | 4.04 | 1.28% | 16,452,350 |
| Aug 14, 2026 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.27% | 14,737,900 |
| Aug 13, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -0.65% | 23,685,200 |
| Aug 12, 2026 | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | 0.30% | 12,029,400 |
| Aug 11, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.25% | 9,694,800 |
| Aug 10, 2026 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.54% | 14,413,800 |
| Aug 7, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.28% | 16,859,300 |
| Aug 6, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.15% | 21,570,943 |
| Aug 5, 2026 | 3.92 | 4.01 | 3.92 | 3.99 | 3.99 | 1.79% | 28,264,275 |
| Aug 4, 2026 | 3.91 | 3.93 | 3.90 | 3.92 | 3.92 | 0.08% | 10,690,400 |
| Aug 3, 2026 | 3.94 | 3.95 | 3.90 | 3.92 | 3.92 | -0.99% | 15,981,300 |
| Jul 31, 2026 | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | 0.82% | 19,000,000 |
| Jul 30, 2026 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -0.48% | 26,448,625 |
| Jul 29, 2026 | 3.92 | 3.96 | 3.89 | 3.94 | 3.94 | 0.51% | 27,433,300 |
| Jul 28, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -1.23% | 22,270,854 |
| Jul 27, 2026 | 3.96 | 3.98 | 3.93 | 3.97 | 3.97 | 0.43% | 13,809,125 |
| Jul 24, 2026 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -1.59% | 22,590,775 |
| Jul 23, 2026 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.32% | 21,762,200 |
| Jul 22, 2026 | 3.97 | 4.04 | 3.97 | 4.01 | 4.01 | 0.30% | 25,202,326 |
| Jul 21, 2026 | 3.91 | 4.00 | 3.88 | 3.99 | 3.99 | 2.54% | 24,639,501 |
| Jul 20, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 1.38% | 29,923,500 |
| Jul 17, 2026 | 3.91 | 3.94 | 3.82 | 3.84 | 3.84 | -2.59% | 37,925,100 |
| Jul 16, 2026 | 3.98 | 4.00 | 3.93 | 3.94 | 3.94 | -2.01% | 24,445,800 |