China CSI 500 ETF (SHA:510500)
China · Delayed Price · Currency is CNY 7.67
-0.14 (-1.75%)
At close: Apr 2, 2026
SHA:510500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.77 | 7.81 | 7.62 | 7.67 | 7.67 | -1.75% | 486,434,169 |
| Apr 1, 2026 | 7.82 | 7.85 | 7.76 | 7.81 | 7.81 | 1.64% | 356,668,600 |
| Mar 31, 2026 | 7.81 | 7.86 | 7.68 | 7.68 | 7.68 | -1.73% | 368,399,900 |
| Mar 30, 2026 | 7.71 | 7.84 | 7.67 | 7.82 | 7.82 | 0.19% | 478,242,100 |
| Mar 27, 2026 | 7.58 | 7.85 | 7.58 | 7.80 | 7.80 | 1.34% | 396,308,900 |
| Mar 26, 2026 | 7.79 | 7.84 | 7.68 | 7.70 | 7.70 | -1.61% | 320,184,400 |
| Mar 25, 2026 | 7.70 | 7.88 | 7.70 | 7.83 | 7.83 | 2.27% | 586,589,300 |
| Mar 24, 2026 | 7.59 | 7.66 | 7.44 | 7.65 | 7.65 | 1.86% | 591,087,100 |
| Mar 23, 2026 | 7.70 | 7.78 | 7.46 | 7.51 | 7.51 | -3.84% | 674,801,100 |
| Mar 20, 2026 | 7.96 | 8.01 | 7.81 | 7.81 | 7.81 | -1.67% | 731,633,900 |
| Mar 19, 2026 | 8.04 | 8.07 | 7.91 | 7.95 | 7.95 | -2.59% | 391,800,300 |
| Mar 18, 2026 | 8.11 | 8.17 | 8.02 | 8.16 | 8.16 | 0.97% | 492,148,000 |
| Mar 17, 2026 | 8.27 | 8.29 | 8.07 | 8.08 | 8.08 | -2.19% | 349,203,500 |
| Mar 16, 2026 | 8.30 | 8.31 | 8.12 | 8.26 | 8.26 | -0.63% | 392,889,500 |
| Mar 13, 2026 | 8.36 | 8.45 | 8.29 | 8.31 | 8.31 | -1.36% | 198,229,100 |
| Mar 12, 2026 | 8.45 | 8.50 | 8.35 | 8.43 | 8.43 | -0.50% | 325,622,400 |
| Mar 11, 2026 | 8.49 | 8.52 | 8.44 | 8.47 | 8.47 | -0.15% | 385,228,300 |
| Mar 10, 2026 | 8.44 | 8.49 | 8.39 | 8.48 | 8.48 | 1.50% | 435,573,800 |
| Mar 9, 2026 | 8.30 | 8.38 | 8.12 | 8.36 | 8.36 | -0.77% | 469,439,600 |
| Mar 6, 2026 | 8.31 | 8.47 | 8.31 | 8.42 | 8.42 | 0.60% | 317,745,600 |
| Mar 5, 2026 | 8.43 | 8.46 | 8.31 | 8.37 | 8.37 | 0.65% | 552,164,159 |
| Mar 4, 2026 | 8.24 | 8.47 | 8.24 | 8.32 | 8.32 | -0.69% | 526,981,400 |
| Mar 3, 2026 | 8.74 | 8.74 | 8.34 | 8.38 | 8.38 | -4.10% | 679,789,600 |
| Mar 2, 2026 | 8.68 | 8.77 | 8.62 | 8.73 | 8.73 | -0.05% | 772,395,700 |
| Feb 27, 2026 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | 1.24% | 482,034,800 |
| Feb 26, 2026 | 8.62 | 8.66 | 8.56 | 8.63 | 8.63 | 0.33% | 805,557,550 |
| Feb 25, 2026 | 8.48 | 8.63 | 8.48 | 8.60 | 8.60 | 1.57% | 735,884,100 |
| Feb 24, 2026 | 8.47 | 8.53 | 8.40 | 8.47 | 8.47 | 1.15% | 438,804,900 |
| Feb 13, 2026 | 8.47 | 8.50 | 8.36 | 8.37 | 8.37 | -1.66% | 1,017,396,628 |
| Feb 12, 2026 | 8.41 | 8.53 | 8.41 | 8.51 | 8.51 | 1.22% | 397,617,000 |
| Feb 11, 2026 | 8.36 | 8.46 | 8.36 | 8.41 | 8.41 | 0.41% | 295,235,700 |
| Feb 10, 2026 | 8.40 | 8.40 | 8.33 | 8.38 | 8.38 | -0.21% | 344,342,506 |
| Feb 9, 2026 | 8.35 | 8.40 | 8.31 | 8.40 | 8.40 | 2.22% | 594,262,700 |
| Feb 6, 2026 | 8.11 | 8.33 | 8.08 | 8.21 | 8.21 | -0.05% | 939,936,500 |
| Feb 5, 2026 | 8.30 | 8.31 | 8.15 | 8.22 | 8.22 | -2.04% | 955,243,249 |
| Feb 4, 2026 | 8.36 | 8.40 | 8.25 | 8.39 | 8.39 | 0.26% | 1,228,797,000 |
| Feb 3, 2026 | 8.19 | 8.38 | 8.13 | 8.37 | 8.37 | 3.94% | 936,602,100 |
| Feb 2, 2026 | 8.33 | 8.40 | 8.05 | 8.05 | 8.05 | -4.63% | 1,947,386,000 |
| Jan 30, 2026 | 8.52 | 8.59 | 8.23 | 8.44 | 8.44 | -1.76% | 1,283,877,745 |
| Jan 29, 2026 | 8.66 | 8.75 | 8.57 | 8.59 | 8.59 | -1.15% | 1,373,467,000 |
| Jan 28, 2026 | 8.65 | 8.72 | 8.60 | 8.69 | 8.69 | 0.84% | 2,517,446,000 |
| Jan 27, 2026 | 8.54 | 8.67 | 8.44 | 8.62 | 8.62 | 0.64% | 1,474,651,264 |
| Jan 26, 2026 | 8.76 | 8.79 | 8.52 | 8.56 | 8.56 | -1.78% | 1,666,726,000 |
| Jan 23, 2026 | 8.51 | 8.73 | 8.49 | 8.72 | 8.72 | 2.95% | 669,345,500 |
| Jan 22, 2026 | 8.46 | 8.50 | 8.40 | 8.47 | 8.47 | 0.44% | 480,856,800 |
| Jan 21, 2026 | 8.28 | 8.44 | 8.28 | 8.43 | 8.43 | 1.30% | 1,034,094,000 |
| Jan 20, 2026 | 8.36 | 8.41 | 8.20 | 8.32 | 8.32 | -0.29% | 1,614,255,000 |
| Jan 19, 2026 | 8.27 | 8.40 | 8.25 | 8.35 | 8.35 | 0.64% | 1,521,585,000 |
| Jan 16, 2026 | 8.32 | 8.35 | 8.24 | 8.30 | 8.30 | -0.53% | 2,050,754,961 |
| Jan 15, 2026 | 8.30 | 8.39 | 8.27 | 8.34 | 8.28 | -0.31% | 3,167,300,000 |