ICBC Credit Suisse CSI300 ETF (SHA:510350)
China · Delayed Price · Currency is CNY 4.833
-0.028 (-0.58%)
At close: Sep 23, 2026
SHA:510350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.86 | 4.87 | 4.83 | 4.83 | 4.83 | -0.58% | 12,218,800 |
| Sep 22, 2026 | 4.87 | 4.91 | 4.86 | 4.86 | 4.86 | 0.19% | 12,088,000 |
| Sep 21, 2026 | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | 0.60% | 4,941,600 |
| Sep 18, 2026 | 4.80 | 4.84 | 4.79 | 4.82 | 4.82 | 1.07% | 3,698,400 |
| Sep 17, 2026 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | -0.33% | 3,942,900 |
| Sep 16, 2026 | 4.76 | 4.79 | 4.72 | 4.79 | 4.79 | 0.65% | 3,324,500 |
| Sep 15, 2026 | 4.79 | 4.80 | 4.75 | 4.76 | 4.76 | -0.67% | 2,746,900 |
| Sep 14, 2026 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | -0.52% | 3,927,900 |
| Sep 11, 2026 | 4.82 | 4.83 | 4.77 | 4.81 | 4.81 | -0.89% | 2,782,800 |
| Sep 10, 2026 | 4.87 | 4.88 | 4.84 | 4.86 | 4.86 | -0.47% | 2,591,900 |
| Sep 9, 2026 | 4.88 | 4.89 | 4.85 | 4.88 | 4.88 | 0.29% | 3,454,300 |
| Sep 8, 2026 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | -0.37% | 1,848,100 |
| Sep 7, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | 0.39% | 3,335,722 |
| Sep 4, 2026 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | 0.04% | 2,958,100 |
| Sep 3, 2026 | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -0.08% | 2,345,900 |
| Sep 2, 2026 | 4.92 | 4.92 | 4.84 | 4.87 | 4.87 | -1.22% | 4,196,600 |
| Sep 1, 2026 | 4.93 | 4.95 | 4.92 | 4.93 | 4.93 | -0.10% | 2,420,600 |
| Aug 31, 2026 | 4.89 | 4.94 | 4.86 | 4.93 | 4.93 | 0.22% | 3,760,297 |
| Aug 28, 2026 | 4.94 | 4.95 | 4.92 | 4.92 | 4.92 | -0.28% | 1,912,700 |
| Aug 27, 2026 | 4.91 | 4.94 | 4.90 | 4.94 | 4.94 | 0.71% | 2,119,800 |
| Aug 26, 2026 | 4.86 | 4.93 | 4.85 | 4.90 | 4.90 | 0.82% | 2,239,600 |
| Aug 25, 2026 | 4.84 | 4.88 | 4.83 | 4.86 | 4.86 | -0.23% | 2,947,500 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.83 | 4.87 | 4.87 | -1.08% | 3,795,700 |
| Aug 21, 2026 | 4.90 | 4.94 | 4.89 | 4.92 | 4.92 | 0.59% | 2,340,000 |
| Aug 20, 2026 | 4.93 | 4.96 | 4.88 | 4.90 | 4.90 | -0.12% | 2,958,200 |
| Aug 19, 2026 | 4.97 | 4.98 | 4.88 | 4.90 | 4.90 | -2.68% | 4,631,000 |
| Aug 18, 2026 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | -0.24% | 4,652,500 |
| Aug 17, 2026 | 4.99 | 5.05 | 4.97 | 5.05 | 5.05 | 1.61% | 2,135,662 |
| Aug 14, 2026 | 4.98 | 4.98 | 4.94 | 4.97 | 4.97 | - | 2,260,000 |
| Aug 13, 2026 | 5.00 | 5.03 | 4.97 | 4.97 | 4.97 | -0.46% | 2,748,862 |
| Aug 12, 2026 | 4.97 | 5.00 | 4.96 | 4.99 | 4.99 | 0.38% | 2,453,100 |
| Aug 11, 2026 | 5.00 | 5.02 | 4.96 | 4.97 | 4.97 | -0.52% | 1,657,300 |
| Aug 10, 2026 | 4.99 | 5.01 | 4.96 | 5.00 | 5.00 | 0.22% | 1,804,400 |
| Aug 7, 2026 | 4.94 | 5.00 | 4.94 | 4.99 | 4.99 | 0.89% | 3,350,403 |
| Aug 6, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -0.14% | 3,874,800 |
| Aug 5, 2026 | 4.84 | 4.98 | 4.84 | 4.95 | 4.95 | 1.23% | 5,860,300 |
| Aug 4, 2026 | 4.86 | 4.91 | 4.85 | 4.89 | 4.89 | 1.14% | 4,446,400 |
| Aug 3, 2026 | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | -0.98% | 3,142,700 |
| Jul 31, 2026 | 4.91 | 4.94 | 4.88 | 4.88 | 4.88 | 0.97% | 5,875,000 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.77 | 4.84 | 4.84 | -1.10% | 3,926,900 |
| Jul 29, 2026 | 4.86 | 4.92 | 4.80 | 4.89 | 4.89 | 0.72% | 3,849,400 |
| Jul 28, 2026 | 4.99 | 4.99 | 4.84 | 4.86 | 4.86 | -2.78% | 6,622,700 |
| Jul 27, 2026 | 4.94 | 4.99 | 4.90 | 4.99 | 4.99 | 1.48% | 6,667,600 |
| Jul 24, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.68% | 4,102,700 |
| Jul 23, 2026 | 5.00 | 5.01 | 4.98 | 5.01 | 5.01 | 0.30% | 7,831,200 |
| Jul 22, 2026 | 4.99 | 5.05 | 4.97 | 4.99 | 4.99 | -0.42% | 18,778,500 |
| Jul 21, 2026 | 4.88 | 5.01 | 4.84 | 5.01 | 5.01 | 2.73% | 5,869,200 |
| Jul 20, 2026 | 4.82 | 4.91 | 4.80 | 4.88 | 4.88 | 1.31% | 6,692,200 |
| Jul 17, 2026 | 4.95 | 4.95 | 4.77 | 4.82 | 4.82 | -3.12% | 7,517,400 |
| Jul 16, 2026 | 5.04 | 5.05 | 4.95 | 4.97 | 4.97 | -1.95% | 5,363,200 |