China AMC CSI 300 ETF (SHA:510330)
China · Delayed Price · Currency is CNY 4.331
+0.030 (0.70%)
Oct 28, 2026, 4:00 PM EDT
SHA:510330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.33 | 4.35 | 4.31 | 4.33 | 4.33 | 0.70% | 181,926,900 |
| Oct 27, 2026 | 4.36 | 4.37 | 4.30 | 4.30 | 4.30 | -1.26% | 255,644,100 |
| Oct 26, 2026 | 4.33 | 4.37 | 4.31 | 4.36 | 4.36 | 0.07% | 1,481,791,900 |
| Oct 23, 2026 | 4.26 | 4.37 | 4.20 | 4.35 | 4.35 | 1.52% | 1,505,609,900 |
| Oct 22, 2026 | 4.36 | 4.37 | 4.27 | 4.29 | 4.29 | -1.65% | 942,458,600 |
| Oct 21, 2026 | 4.41 | 4.42 | 4.35 | 4.36 | 4.36 | -1.00% | 164,848,800 |
| Oct 20, 2026 | 4.42 | 4.43 | 4.36 | 4.40 | 4.40 | -0.61% | 957,990,817 |
| Oct 19, 2026 | 4.41 | 4.45 | 4.40 | 4.43 | 4.43 | 0.02% | 79,595,000 |
| Oct 16, 2026 | 4.44 | 4.47 | 4.38 | 4.43 | 4.43 | 0.07% | 120,266,217 |
| Oct 15, 2026 | 4.42 | 4.43 | 4.37 | 4.43 | 4.43 | -1.09% | 144,708,903 |
| Oct 14, 2026 | 4.52 | 4.54 | 4.47 | 4.48 | 4.48 | -1.39% | 78,066,100 |
| Oct 13, 2026 | 4.51 | 4.57 | 4.47 | 4.54 | 4.54 | -0.18% | 89,742,800 |
| Oct 12, 2026 | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -0.61% | 78,122,720 |
| Oct 9, 2026 | 4.56 | 4.59 | 4.49 | 4.58 | 4.58 | 0.11% | 130,721,520 |
| Oct 8, 2026 | 4.62 | 4.65 | 4.55 | 4.57 | 4.57 | -1.10% | 77,901,402 |
| Sep 30, 2026 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | 0.28% | 73,813,400 |
| Sep 29, 2026 | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | 0.17% | 70,146,102 |
| Sep 28, 2026 | 4.70 | 4.71 | 4.58 | 4.60 | 4.60 | -2.36% | 186,453,300 |
| Sep 24, 2026 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | -1.57% | 119,929,100 |
| Sep 23, 2026 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | -0.62% | 199,028,200 |
| Sep 22, 2026 | 4.82 | 4.86 | 4.81 | 4.82 | 4.82 | 0.21% | 192,123,200 |
| Sep 21, 2026 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | 0.59% | 122,013,921 |
| Sep 18, 2026 | 4.75 | 4.79 | 4.74 | 4.78 | 4.78 | 1.08% | 78,160,300 |
| Sep 17, 2026 | 4.73 | 4.76 | 4.72 | 4.73 | 4.73 | -0.34% | 70,580,476 |
| Sep 16, 2026 | 4.71 | 4.75 | 4.68 | 4.74 | 4.74 | 0.66% | 121,205,220 |
| Sep 15, 2026 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | -0.72% | 91,870,222 |
| Sep 14, 2026 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | -0.54% | 76,522,100 |
| 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 |