China CSI 500 ETF (SHA:510500)
China · Delayed Price · Currency is CNY 7.59
+0.15 (2.06%)
At close: Oct 29, 2025
SHA:510500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.59 | 7.59 | 7.48 | 7.50 | 7.50 | -1.28% | 239,775,300 |
| Oct 29, 2025 | 7.45 | 7.60 | 7.45 | 7.59 | 7.59 | 2.06% | 206,192,200 |
| Oct 28, 2025 | 7.47 | 7.51 | 7.41 | 7.44 | 7.44 | -0.49% | 170,449,400 |
| Oct 27, 2025 | 7.43 | 7.49 | 7.40 | 7.48 | 7.48 | 1.48% | 214,285,400 |
| Oct 24, 2025 | 7.27 | 7.37 | 7.27 | 7.37 | 7.37 | 1.66% | 227,470,300 |
| Oct 23, 2025 | 7.20 | 7.25 | 7.11 | 7.25 | 7.25 | 0.35% | 203,373,300 |
| Oct 22, 2025 | 7.25 | 7.26 | 7.20 | 7.22 | 7.22 | -0.77% | 271,371,500 |
| Oct 21, 2025 | 7.18 | 7.30 | 7.18 | 7.28 | 7.28 | 1.68% | 485,106,300 |
| Oct 20, 2025 | 7.17 | 7.23 | 7.13 | 7.16 | 7.16 | 0.65% | 356,249,300 |
| Oct 17, 2025 | 7.32 | 7.36 | 7.10 | 7.11 | 7.11 | -3.03% | 301,475,300 |
| Oct 16, 2025 | 7.32 | 7.40 | 7.30 | 7.34 | 7.34 | -0.77% | 275,073,800 |
| Oct 15, 2025 | 7.29 | 7.40 | 7.25 | 7.39 | 7.39 | 1.43% | 246,755,700 |
| Oct 14, 2025 | 7.51 | 7.55 | 7.26 | 7.29 | 7.29 | -2.41% | 426,016,400 |
| Oct 13, 2025 | 7.29 | 7.49 | 7.29 | 7.47 | 7.47 | -0.48% | 386,537,600 |
| Oct 10, 2025 | 7.61 | 7.62 | 7.48 | 7.51 | 7.51 | -1.88% | 291,527,700 |
| Oct 9, 2025 | 7.55 | 7.68 | 7.54 | 7.65 | 7.65 | 1.73% | 247,330,400 |
| Sep 30, 2025 | 7.46 | 7.53 | 7.46 | 7.52 | 7.52 | 0.76% | 269,331,800 |
| Sep 29, 2025 | 7.34 | 7.49 | 7.31 | 7.46 | 7.46 | 1.72% | 332,940,000 |
| Sep 26, 2025 | 7.40 | 7.46 | 7.33 | 7.34 | 7.34 | -1.41% | 221,003,100 |
| Sep 25, 2025 | 7.43 | 7.48 | 7.42 | 7.44 | 7.44 | 0.12% | 164,025,000 |
| Sep 24, 2025 | 7.23 | 7.44 | 7.23 | 7.43 | 7.43 | 2.13% | 219,453,400 |
| Sep 23, 2025 | 7.32 | 7.34 | 7.14 | 7.28 | 7.28 | -0.56% | 262,962,100 |
| Sep 22, 2025 | 7.26 | 7.32 | 7.23 | 7.32 | 7.32 | 0.79% | 235,618,100 |
| Sep 19, 2025 | 7.28 | 7.33 | 7.23 | 7.26 | 7.26 | -0.43% | 285,552,200 |
| Sep 18, 2025 | 7.35 | 7.45 | 7.20 | 7.29 | 7.29 | -0.88% | 338,418,100 |
| Sep 17, 2025 | 7.27 | 7.36 | 7.24 | 7.36 | 7.36 | 1.03% | 158,683,600 |
| Sep 16, 2025 | 7.23 | 7.29 | 7.17 | 7.28 | 7.28 | 0.77% | 236,125,500 |
| Sep 15, 2025 | 7.25 | 7.26 | 7.21 | 7.23 | 7.23 | -0.22% | 356,612,000 |
| Sep 12, 2025 | 7.23 | 7.30 | 7.21 | 7.24 | 7.24 | 0.25% | 259,377,400 |
| Sep 11, 2025 | 7.00 | 7.23 | 6.96 | 7.22 | 7.22 | 3.16% | 471,718,300 |
| Sep 10, 2025 | 6.99 | 7.06 | 6.95 | 7.00 | 7.00 | -0.04% | 121,572,400 |
| Sep 9, 2025 | 7.05 | 7.08 | 6.97 | 7.01 | 7.01 | -0.95% | 139,590,100 |
| Sep 8, 2025 | 7.01 | 7.08 | 6.97 | 7.07 | 7.07 | 0.88% | 233,031,700 |
| Sep 5, 2025 | 6.78 | 7.02 | 6.76 | 7.01 | 7.01 | 3.42% | 307,745,200 |
| Sep 4, 2025 | 6.95 | 6.99 | 6.69 | 6.78 | 6.78 | -2.32% | 326,897,300 |
| Sep 3, 2025 | 7.06 | 7.08 | 6.92 | 6.94 | 6.94 | -1.63% | 240,995,400 |
| Sep 2, 2025 | 7.18 | 7.19 | 7.00 | 7.06 | 7.06 | -2.10% | 245,119,400 |
| Sep 1, 2025 | 7.16 | 7.21 | 7.12 | 7.21 | 7.21 | 0.91% | 183,081,300 |
| Aug 29, 2025 | 7.09 | 7.18 | 7.07 | 7.14 | 7.14 | 0.52% | 349,461,900 |
| Aug 28, 2025 | 6.95 | 7.11 | 6.88 | 7.10 | 7.10 | 2.17% | 389,526,200 |
| Aug 27, 2025 | 7.05 | 7.16 | 6.94 | 6.95 | 6.95 | -1.35% | 432,327,200 |
| Aug 26, 2025 | 7.01 | 7.10 | 7.00 | 7.05 | 7.05 | 0.16% | 498,846,400 |
| Aug 25, 2025 | 6.96 | 7.07 | 6.94 | 7.04 | 7.04 | 1.76% | 881,486,700 |
| Aug 22, 2025 | 6.79 | 6.92 | 6.79 | 6.92 | 6.92 | 1.90% | 843,778,500 |
| Aug 21, 2025 | 6.84 | 6.86 | 6.76 | 6.79 | 6.79 | -0.56% | 298,330,500 |
| Aug 20, 2025 | 6.71 | 6.83 | 6.67 | 6.82 | 6.82 | 1.35% | 337,660,000 |
| Aug 19, 2025 | 6.75 | 6.79 | 6.71 | 6.73 | 6.73 | -0.22% | 314,765,400 |
| Aug 18, 2025 | 6.69 | 6.80 | 6.66 | 6.75 | 6.75 | 1.35% | 418,683,300 |
| Aug 15, 2025 | 6.50 | 6.66 | 6.49 | 6.66 | 6.66 | 2.21% | 229,116,700 |
| Aug 14, 2025 | 6.56 | 6.60 | 6.49 | 6.51 | 6.51 | -1.03% | 223,896,900 |