China CSI 500 ETF (SHA:510500)
China · Delayed Price · Currency is CNY 7.24
+0.02 (0.25%)
At close: Sep 12, 2025
SHA:510500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.23 | 7.30 | 7.21 | 7.24 | 7.24 | 0.25% | 259,377,419 |
| Sep 11, 2025 | 7.00 | 7.23 | 6.96 | 7.22 | 7.22 | 3.16% | 471,718,308 |
| Sep 10, 2025 | 6.99 | 7.06 | 6.95 | 7.00 | 7.00 | -0.04% | 121,572,485 |
| Sep 9, 2025 | 7.05 | 7.08 | 6.97 | 7.01 | 7.01 | -0.95% | 139,590,116 |
| Sep 8, 2025 | 7.01 | 7.08 | 6.97 | 7.07 | 7.07 | 0.88% | 233,031,742 |
| Sep 5, 2025 | 6.78 | 7.02 | 6.76 | 7.01 | 7.01 | 3.42% | 307,745,229 |
| Sep 4, 2025 | 6.95 | 6.99 | 6.69 | 6.78 | 6.78 | -2.32% | 326,897,388 |
| Sep 3, 2025 | 7.06 | 7.08 | 6.92 | 6.94 | 6.94 | -1.63% | 240,995,450 |
| Sep 2, 2025 | 7.18 | 7.19 | 7.00 | 7.06 | 7.06 | -2.10% | 245,119,402 |
| Sep 1, 2025 | 7.16 | 7.21 | 7.12 | 7.21 | 7.21 | 0.91% | 183,081,310 |
| Aug 29, 2025 | 7.09 | 7.18 | 7.07 | 7.14 | 7.14 | 0.52% | 349,461,915 |
| Aug 28, 2025 | 6.95 | 7.11 | 6.88 | 7.10 | 7.10 | 2.17% | 389,526,236 |
| Aug 27, 2025 | 7.05 | 7.16 | 6.94 | 6.95 | 6.95 | -1.35% | 432,327,211 |
| Aug 26, 2025 | 7.01 | 7.10 | 7.00 | 7.05 | 7.05 | 0.16% | 498,846,423 |
| Aug 25, 2025 | 6.96 | 7.07 | 6.94 | 7.04 | 7.04 | 1.76% | 881,486,774 |
| Aug 22, 2025 | 6.79 | 6.92 | 6.79 | 6.92 | 6.92 | 1.90% | 843,778,501 |
| Aug 21, 2025 | 6.84 | 6.86 | 6.76 | 6.79 | 6.79 | -0.56% | 298,330,596 |
| Aug 20, 2025 | 6.71 | 6.83 | 6.67 | 6.82 | 6.82 | 1.35% | 337,660,021 |
| Aug 19, 2025 | 6.75 | 6.79 | 6.71 | 6.73 | 6.73 | -0.22% | 314,765,492 |
| Aug 18, 2025 | 6.69 | 6.80 | 6.66 | 6.75 | 6.75 | 1.35% | 418,683,346 |
| Aug 15, 2025 | 6.50 | 6.66 | 6.49 | 6.66 | 6.66 | 2.21% | 229,116,702 |
| Aug 14, 2025 | 6.56 | 6.60 | 6.49 | 6.51 | 6.51 | -1.03% | 223,896,912 |
| Aug 13, 2025 | 6.51 | 6.60 | 6.50 | 6.58 | 6.58 | 1.31% | 179,270,542 |
| Aug 12, 2025 | 6.47 | 6.50 | 6.44 | 6.50 | 6.50 | 0.51% | 106,531,798 |
| Aug 11, 2025 | 6.40 | 6.48 | 6.40 | 6.46 | 6.46 | 1.05% | 167,228,775 |
| Aug 8, 2025 | 6.38 | 6.42 | 6.38 | 6.40 | 6.40 | -0.17% | 103,603,518 |
| Aug 7, 2025 | 6.43 | 6.44 | 6.37 | 6.41 | 6.41 | -0.31% | 161,728,379 |
| Aug 6, 2025 | 6.35 | 6.43 | 6.35 | 6.43 | 6.43 | 0.82% | 171,976,510 |
| Aug 5, 2025 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | 0.65% | 120,672,484 |
| Aug 4, 2025 | 6.26 | 6.34 | 6.25 | 6.34 | 6.34 | 0.76% | 104,370,675 |
| Aug 1, 2025 | 6.28 | 6.33 | 6.25 | 6.29 | 6.29 | -0.16% | 158,195,598 |
| Jul 31, 2025 | 6.36 | 6.39 | 6.27 | 6.30 | 6.30 | -1.44% | 198,600,924 |
| Jul 30, 2025 | 6.41 | 6.44 | 6.34 | 6.39 | 6.39 | -0.65% | 188,924,625 |
| Jul 29, 2025 | 6.38 | 6.43 | 6.34 | 6.43 | 6.43 | 0.63% | 213,192,947 |
| Jul 28, 2025 | 6.37 | 6.40 | 6.34 | 6.39 | 6.39 | 0.41% | 201,757,214 |
| Jul 25, 2025 | 6.37 | 6.38 | 6.34 | 6.37 | 6.37 | 0.03% | 317,569,211 |
| Jul 24, 2025 | 6.26 | 6.37 | 6.26 | 6.36 | 6.36 | 1.48% | 207,037,047 |
| Jul 23, 2025 | 6.30 | 6.33 | 6.26 | 6.27 | 6.27 | -0.35% | 280,302,729 |
| Jul 22, 2025 | 6.23 | 6.30 | 6.22 | 6.29 | 6.29 | 1.06% | 223,778,742 |
| Jul 21, 2025 | 6.17 | 6.23 | 6.17 | 6.23 | 6.23 | 0.99% | 255,011,021 |
| Jul 18, 2025 | 6.15 | 6.18 | 6.14 | 6.17 | 6.17 | 0.31% | 160,824,639 |
| Jul 17, 2025 | 6.08 | 6.15 | 6.07 | 6.15 | 6.15 | 1.15% | 118,106,788 |
| Jul 16, 2025 | 6.07 | 6.13 | 6.06 | 6.08 | 6.08 | -0.02% | 164,137,854 |
| Jul 15, 2025 | 6.07 | 6.11 | 6.03 | 6.08 | 6.08 | -0.03% | 158,264,921 |
| Jul 14, 2025 | 6.09 | 6.10 | 6.07 | 6.08 | 6.08 | -0.18% | 116,852,000 |
| Jul 11, 2025 | 6.04 | 6.13 | 6.02 | 6.09 | 6.09 | 0.86% | 249,118,484 |
| Jul 10, 2025 | 6.01 | 6.06 | 6.00 | 6.04 | 6.04 | 0.55% | 130,324,299 |
| Jul 9, 2025 | 6.03 | 6.04 | 6.00 | 6.01 | 6.01 | -0.43% | 153,195,981 |
| Jul 8, 2025 | 5.95 | 6.04 | 5.95 | 6.03 | 6.03 | 1.34% | 167,485,029 |
| Jul 7, 2025 | 5.96 | 5.97 | 5.94 | 5.95 | 5.95 | -0.20% | 78,703,810 |