China AMC CSI 300 ETF (SHA:510330)
China · Delayed Price · Currency is CNY 4.772
-0.044 (-0.91%)
At close: Sep 11, 2026
SHA:510330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.79 | 4.79 | 4.72 | 4.77 | 4.77 | -0.91% | 99,905,500 |
| Sep 10, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | -0.43% | 62,381,500 |
| Sep 9, 2026 | 4.83 | 4.85 | 4.81 | 4.84 | 4.84 | 0.29% | 75,948,200 |
| Sep 8, 2026 | 4.83 | 4.86 | 4.81 | 4.82 | 4.82 | -0.29% | 99,348,900 |
| Sep 7, 2026 | 4.83 | 4.85 | 4.81 | 4.84 | 4.84 | 0.52% | 118,177,900 |
| Sep 4, 2026 | 4.83 | 4.87 | 4.80 | 4.81 | 4.81 | -0.15% | 77,700,300 |
| Sep 3, 2026 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | 0.04% | 61,016,500 |
| Sep 2, 2026 | 4.86 | 4.86 | 4.79 | 4.82 | 4.82 | -1.27% | 90,150,900 |
| Sep 1, 2026 | 4.88 | 4.91 | 4.87 | 4.88 | 4.88 | -0.10% | 83,561,500 |
| Aug 31, 2026 | 4.85 | 4.89 | 4.82 | 4.88 | 4.88 | 0.10% | 62,374,300 |
| Aug 28, 2026 | 4.89 | 4.91 | 4.88 | 4.88 | 4.88 | -0.33% | 52,287,635 |
| Aug 27, 2026 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 0.87% | 98,125,773 |
| Aug 26, 2026 | 4.81 | 4.88 | 4.81 | 4.85 | 4.85 | 0.83% | 64,511,100 |
| Aug 25, 2026 | 4.80 | 4.84 | 4.78 | 4.81 | 4.81 | -0.23% | 121,338,000 |
| Aug 24, 2026 | 4.88 | 4.89 | 4.79 | 4.82 | 4.82 | -1.17% | 117,120,100 |
| Aug 21, 2026 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 0.64% | 151,728,000 |
| Aug 20, 2026 | 4.87 | 4.89 | 4.83 | 4.85 | 4.85 | 0.04% | 72,016,600 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -2.87% | 173,078,131 |
| Aug 18, 2026 | 5.00 | 5.01 | 4.95 | 4.99 | 4.99 | -0.26% | 203,699,400 |
| Aug 17, 2026 | 4.92 | 5.01 | 4.92 | 5.00 | 5.00 | 1.58% | 88,596,800 |
| Aug 14, 2026 | 4.94 | 4.94 | 4.90 | 4.93 | 4.93 | -0.02% | 104,935,494 |
| Aug 13, 2026 | 4.97 | 4.99 | 4.92 | 4.93 | 4.93 | -0.50% | 119,170,100 |
| Aug 12, 2026 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | 0.47% | 90,775,800 |
| Aug 11, 2026 | 4.95 | 4.98 | 4.92 | 4.93 | 4.93 | -0.65% | 52,979,100 |
| Aug 10, 2026 | 4.96 | 4.97 | 4.92 | 4.96 | 4.96 | 0.12% | 46,241,600 |
| Aug 7, 2026 | 4.90 | 4.97 | 4.90 | 4.96 | 4.96 | 0.85% | 80,248,000 |
| Aug 6, 2026 | 4.88 | 4.93 | 4.87 | 4.91 | 4.91 | -0.02% | 130,450,300 |
| Aug 5, 2026 | 4.84 | 4.94 | 4.83 | 4.91 | 4.91 | 1.19% | 113,228,100 |
| Aug 4, 2026 | 4.81 | 4.87 | 4.81 | 4.86 | 4.86 | 1.21% | 140,963,900 |
| Aug 3, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -1.07% | 135,011,100 |
| Jul 31, 2026 | 4.87 | 4.90 | 4.84 | 4.85 | 4.85 | 1.10% | 144,778,800 |
| Jul 30, 2026 | 4.83 | 4.85 | 4.73 | 4.80 | 4.80 | -1.17% | 150,397,200 |
| Jul 29, 2026 | 4.82 | 4.89 | 4.77 | 4.85 | 4.85 | 0.71% | 138,908,800 |
| Jul 28, 2026 | 4.92 | 4.92 | 4.81 | 4.82 | 4.82 | -2.76% | 167,193,200 |
| Jul 27, 2026 | 4.90 | 4.96 | 4.87 | 4.96 | 4.96 | 1.20% | 118,571,700 |
| 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 |