China AMC CSI 300 ETF (SHA:510330)
China · Delayed Price · Currency is CNY 4.898
-0.090 (-1.80%)
At close: Jul 24, 2026
SHA:510330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.80% | 116,855,852 |
| Jul 23, 2026 | 4.97 | 5.00 | 4.96 | 4.99 | 4.99 | 0.44% | 150,086,181 |
| Jul 22, 2026 | 4.96 | 5.03 | 4.95 | 4.97 | 4.97 | -0.38% | 152,332,489 |
| Jul 21, 2026 | 4.87 | 5.02 | 4.81 | 4.99 | 4.99 | 2.87% | 238,084,163 |
| Jul 20, 2026 | 4.83 | 4.89 | 4.77 | 4.85 | 4.85 | 0.92% | 272,001,492 |
| Jul 17, 2026 | 4.94 | 4.94 | 4.74 | 4.80 | 4.80 | -3.15% | 487,264,522 |
| Jul 16, 2026 | 5.02 | 5.03 | 4.93 | 4.96 | 4.96 | -1.98% | 165,344,522 |
| Jul 15, 2026 | 5.05 | 5.08 | 5.02 | 5.06 | 5.06 | 0.10% | 112,858,681 |
| Jul 14, 2026 | 4.94 | 5.05 | 4.90 | 5.05 | 5.05 | 2.29% | 185,127,960 |
| Jul 13, 2026 | 5.00 | 5.03 | 4.92 | 4.94 | 4.94 | -2.00% | 205,385,700 |
| Jul 10, 2026 | 5.12 | 5.16 | 5.03 | 5.04 | 5.04 | -1.70% | 112,127,128 |
| Jul 9, 2026 | 5.00 | 5.14 | 4.98 | 5.13 | 5.13 | 2.44% | 149,320,033 |
| Jul 8, 2026 | 5.03 | 5.08 | 5.00 | 5.01 | 5.01 | -0.60% | 158,588,600 |
| Jul 7, 2026 | 5.04 | 5.08 | 5.00 | 5.04 | 5.04 | -0.92% | 111,561,829 |
| Jul 6, 2026 | 5.11 | 5.12 | 5.03 | 5.08 | 5.08 | -0.26% | 132,683,872 |
| Jul 3, 2026 | 5.04 | 5.14 | 5.04 | 5.10 | 5.10 | 0.73% | 126,520,153 |
| Jul 2, 2026 | 5.19 | 5.19 | 5.04 | 5.06 | 5.06 | -2.88% | 127,801,640 |
| Jul 1, 2026 | 5.23 | 5.27 | 5.17 | 5.21 | 5.21 | -0.40% | 102,000,645 |
| Jun 30, 2026 | 5.16 | 5.24 | 5.15 | 5.23 | 5.23 | 1.04% | 832,994,083 |
| Jun 29, 2026 | 5.12 | 5.18 | 5.07 | 5.18 | 5.18 | 1.25% | 597,155,569 |
| Jun 26, 2026 | 5.23 | 5.23 | 5.09 | 5.11 | 5.11 | -2.80% | 111,646,800 |
| Jun 25, 2026 | 5.18 | 5.27 | 5.17 | 5.26 | 5.26 | 1.60% | 1,853,386,863 |
| Jun 24, 2026 | 5.15 | 5.19 | 5.12 | 5.18 | 5.18 | 0.50% | 1,283,449,044 |
| Jun 23, 2026 | 5.29 | 5.31 | 5.12 | 5.15 | 5.15 | -2.87% | 1,138,733,671 |
| Jun 22, 2026 | 5.19 | 5.30 | 5.17 | 5.30 | 5.30 | 2.14% | 343,463,971 |
| Jun 18, 2026 | 5.15 | 5.21 | 5.15 | 5.19 | 5.19 | 0.50% | 680,519,000 |
| Jun 17, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 1.02% | 501,582,300 |
| Jun 16, 2026 | 5.12 | 5.14 | 5.10 | 5.11 | 5.11 | -0.10% | 457,223,400 |
| Jun 15, 2026 | 5.05 | 5.12 | 5.04 | 5.12 | 5.12 | 2.11% | 565,605,900 |
| Jun 12, 2026 | 4.99 | 5.04 | 4.98 | 5.01 | 5.01 | 1.29% | 231,437,600 |
| Jun 11, 2026 | 4.95 | 4.99 | 4.91 | 4.95 | 4.95 | -0.52% | 96,270,510 |
| Jun 10, 2026 | 4.98 | 5.01 | 4.95 | 4.97 | 4.97 | -1.01% | 67,308,300 |
| Jun 9, 2026 | 4.95 | 5.03 | 4.93 | 5.03 | 5.03 | 1.70% | 85,829,200 |
| Jun 8, 2026 | 5.00 | 5.01 | 4.90 | 4.94 | 4.94 | -1.93% | 260,623,000 |
| Jun 5, 2026 | 5.13 | 5.15 | 5.03 | 5.04 | 5.04 | -1.79% | 121,314,300 |
| Jun 4, 2026 | 5.14 | 5.17 | 5.11 | 5.13 | 5.13 | -0.81% | 71,792,500 |
| Jun 3, 2026 | 5.14 | 5.22 | 5.13 | 5.17 | 5.17 | 0.58% | 132,891,800 |
| Jun 2, 2026 | 5.07 | 5.16 | 5.06 | 5.14 | 5.14 | 1.32% | 79,252,300 |
| Jun 1, 2026 | 5.12 | 5.14 | 5.06 | 5.08 | 5.08 | -0.96% | 53,830,400 |
| 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 |