China AMC CSI 300 ETF (SHA:510330)
China · Delayed Price · Currency is CNY 5.12
-0.01 (-0.21%)
At close: May 29, 2026
SHA:510330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.14 | 5.18 | 5.11 | 5.12 | 5.12 | -0.21% | 117,693,600 |
| May 28, 2026 | 5.12 | 5.15 | 5.06 | 5.14 | 5.14 | 0.20% | 76,145,090 |
| May 27, 2026 | 5.17 | 5.20 | 5.12 | 5.13 | 5.13 | -1.08% | 351,966,200 |
| May 26, 2026 | 5.13 | 5.18 | 5.11 | 5.18 | 5.18 | 0.80% | 346,463,700 |
| May 25, 2026 | 5.08 | 5.14 | 5.07 | 5.14 | 5.14 | 1.50% | 1,192,627,000 |
| May 22, 2026 | 5.01 | 5.07 | 5.00 | 5.06 | 5.06 | 1.14% | 374,306,100 |
| May 21, 2026 | 5.09 | 5.16 | 5.00 | 5.01 | 5.01 | -1.24% | 405,905,600 |
| May 20, 2026 | 5.05 | 5.08 | 5.04 | 5.07 | 5.07 | 0.10% | 180,484,200 |
| May 19, 2026 | 5.05 | 5.07 | 4.99 | 5.07 | 5.07 | 0.34% | 197,906,100 |
| May 18, 2026 | 5.07 | 5.08 | 5.02 | 5.05 | 5.05 | -0.61% | 106,243,800 |
| May 15, 2026 | 5.14 | 5.15 | 5.05 | 5.08 | 5.08 | -1.19% | 176,641,400 |
| May 14, 2026 | 5.23 | 5.25 | 5.13 | 5.14 | 5.14 | -1.65% | 124,587,800 |
| May 13, 2026 | 5.15 | 5.23 | 5.14 | 5.23 | 5.23 | 1.18% | 442,546,600 |
| May 12, 2026 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | -0.10% | 433,757,600 |
| May 11, 2026 | 5.10 | 5.18 | 5.10 | 5.17 | 5.17 | 1.65% | 575,302,200 |
| May 8, 2026 | 5.10 | 5.10 | 5.06 | 5.09 | 5.09 | -0.51% | 359,995,700 |
| May 7, 2026 | 5.10 | 5.12 | 5.08 | 5.11 | 5.11 | 0.49% | 395,901,500 |
| May 6, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 1.35% | 543,720,800 |
| Apr 30, 2026 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 0.04% | 273,597,000 |
| Apr 29, 2026 | 4.96 | 5.03 | 4.95 | 5.02 | 5.02 | 1.05% | 165,296,300 |
| Apr 28, 2026 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | -0.24% | 140,443,200 |
| Apr 27, 2026 | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | 0.04% | 224,834,000 |
| Apr 24, 2026 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | -0.34% | 120,202,000 |
| Apr 23, 2026 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | -0.40% | 144,788,600 |
| Apr 22, 2026 | 4.97 | 5.02 | 4.95 | 5.01 | 5.01 | 0.02% | 97,198,390 |
| Apr 21, 2026 | 4.96 | 5.11 | 4.92 | 5.01 | 5.01 | 0.99% | 103,463,600 |
| Apr 20, 2026 | 4.93 | 4.97 | 4.92 | 4.96 | 4.96 | 0.65% | 72,904,440 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | -0.20% | 48,630,600 |
| Apr 16, 2026 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 1.17% | 63,716,470 |
| Apr 15, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -0.47% | 52,719,000 |
| Apr 14, 2026 | 4.86 | 4.91 | 4.85 | 4.91 | 4.91 | 1.30% | 55,378,580 |
| Apr 13, 2026 | 4.82 | 4.85 | 4.81 | 4.84 | 4.84 | 0.19% | 46,665,700 |
| Apr 10, 2026 | 4.77 | 4.85 | 4.77 | 4.83 | 4.83 | 1.55% | 120,011,300 |
| Apr 9, 2026 | 4.76 | 4.77 | 4.74 | 4.76 | 4.76 | -0.61% | 103,600,500 |
| Apr 8, 2026 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | 3.52% | 193,383,200 |
| Apr 7, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.22% | 53,066,100 |
| Apr 3, 2026 | 4.67 | 4.69 | 4.63 | 4.64 | 4.64 | -0.73% | 40,378,800 |
| Apr 2, 2026 | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | -1.00% | 39,895,700 |
| Apr 1, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 1.51% | 80,019,860 |
| Mar 31, 2026 | 4.68 | 4.71 | 4.65 | 4.65 | 4.65 | -0.83% | 96,448,800 |
| Mar 30, 2026 | 4.66 | 4.69 | 4.63 | 4.69 | 4.69 | -0.21% | 45,061,800 |
| Mar 27, 2026 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | 0.54% | 53,060,900 |
| Mar 26, 2026 | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | -1.31% | 48,543,100 |
| Mar 25, 2026 | 4.69 | 4.74 | 4.69 | 4.73 | 4.73 | 1.54% | 59,889,730 |
| Mar 24, 2026 | 4.66 | 4.66 | 4.59 | 4.66 | 4.66 | 1.02% | 177,040,400 |
| Mar 23, 2026 | 4.72 | 4.73 | 4.59 | 4.61 | 4.61 | -3.09% | 141,848,100 |
| Mar 20, 2026 | 4.78 | 4.83 | 4.76 | 4.76 | 4.76 | -0.52% | 118,878,500 |
| Mar 19, 2026 | 4.83 | 4.83 | 4.77 | 4.79 | 4.79 | -1.52% | 126,312,800 |
| Mar 18, 2026 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | 0.52% | 75,753,800 |
| Mar 17, 2026 | 4.87 | 4.92 | 4.83 | 4.84 | 4.84 | -0.66% | 114,255,200 |