China CSI 500 ETF (SHA:510500)
China · Delayed Price · Currency is CNY 6.66
+0.14 (2.21%)
At close: Aug 15, 2025, 2:57 PM CST
SHA:510500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.75 | 6.79 | 6.71 | 6.73 | - | -0.22% | 314,765,492 |
| Aug 18, 2025 | 6.69 | 6.80 | 6.66 | 6.75 | - | 1.35% | 418,683,346 |
| Aug 15, 2025 | 6.50 | 6.66 | 6.49 | 6.66 | - | 2.21% | 229,116,702 |
| Aug 14, 2025 | 6.56 | 6.60 | 6.49 | 6.51 | - | -1.03% | 223,896,912 |
| Aug 13, 2025 | 6.51 | 6.60 | 6.50 | 6.58 | - | 1.31% | 179,270,542 |
| Aug 12, 2025 | 6.47 | 6.50 | 6.44 | 6.50 | - | 0.51% | 106,531,798 |
| Aug 11, 2025 | 6.40 | 6.48 | 6.40 | 6.46 | - | 1.05% | 167,228,775 |
| Aug 8, 2025 | 6.38 | 6.42 | 6.38 | 6.40 | - | -0.17% | 103,603,518 |
| Aug 7, 2025 | 6.43 | 6.44 | 6.37 | 6.41 | - | -0.31% | 161,728,379 |
| Aug 6, 2025 | 6.35 | 6.43 | 6.35 | 6.43 | - | 0.82% | 171,976,510 |
| Aug 5, 2025 | 6.34 | 6.38 | 6.34 | 6.38 | - | 0.65% | 120,672,484 |
| Aug 4, 2025 | 6.26 | 6.34 | 6.25 | 6.34 | - | 0.76% | 104,370,675 |
| Aug 1, 2025 | 6.28 | 6.33 | 6.25 | 6.29 | - | -0.16% | 158,195,598 |
| Jul 31, 2025 | 6.36 | 6.39 | 6.27 | 6.30 | - | -1.44% | 198,600,924 |
| Jul 30, 2025 | 6.41 | 6.44 | 6.34 | 6.39 | - | -0.65% | 188,924,625 |
| Jul 29, 2025 | 6.38 | 6.43 | 6.34 | 6.43 | - | 0.63% | 213,192,947 |
| Jul 28, 2025 | 6.37 | 6.40 | 6.34 | 6.39 | - | 0.41% | 201,757,214 |
| Jul 25, 2025 | 6.37 | 6.38 | 6.34 | 6.37 | - | 0.03% | 317,569,211 |
| Jul 24, 2025 | 6.26 | 6.37 | 6.26 | 6.36 | - | 1.48% | 207,037,047 |
| Jul 23, 2025 | 6.30 | 6.33 | 6.26 | 6.27 | - | -0.35% | 280,302,729 |
| Jul 22, 2025 | 6.23 | 6.30 | 6.22 | 6.29 | - | 1.06% | 223,778,742 |
| Jul 21, 2025 | 6.17 | 6.23 | 6.17 | 6.23 | - | 0.99% | 255,011,021 |
| Jul 18, 2025 | 6.15 | 6.18 | 6.14 | 6.17 | - | 0.31% | 160,824,639 |
| Jul 17, 2025 | 6.08 | 6.15 | 6.07 | 6.15 | - | 1.15% | 118,106,788 |
| Jul 16, 2025 | 6.07 | 6.13 | 6.06 | 6.08 | - | -0.02% | 164,137,854 |
| Jul 15, 2025 | 6.07 | 6.11 | 6.03 | 6.08 | - | -0.03% | 158,264,921 |
| Jul 14, 2025 | 6.09 | 6.10 | 6.07 | 6.08 | - | -0.18% | 116,852,000 |
| Jul 11, 2025 | 6.04 | 6.13 | 6.02 | 6.09 | - | 0.86% | 249,118,484 |
| Jul 10, 2025 | 6.01 | 6.06 | 6.00 | 6.04 | - | 0.55% | 130,324,299 |
| Jul 9, 2025 | 6.03 | 6.04 | 6.00 | 6.01 | - | -0.43% | 153,195,981 |
| Jul 8, 2025 | 5.95 | 6.04 | 5.95 | 6.03 | - | 1.34% | 167,485,029 |
| Jul 7, 2025 | 5.96 | 5.97 | 5.94 | 5.95 | - | -0.20% | 78,703,810 |
| Jul 4, 2025 | 5.96 | 6.03 | 5.94 | 5.96 | - | -0.13% | 162,617,761 |
| Jul 3, 2025 | 5.95 | 5.98 | 5.94 | 5.97 | - | 0.40% | 119,755,809 |
| Jul 2, 2025 | 5.96 | 5.97 | 5.93 | 5.95 | - | -0.59% | 129,745,489 |
| Jul 1, 2025 | 5.95 | 5.98 | 5.93 | 5.98 | - | 0.32% | 138,236,116 |
| Jun 30, 2025 | 5.92 | 5.97 | 5.92 | 5.96 | - | 0.90% | 244,497,355 |
| Jun 27, 2025 | 5.89 | 5.96 | 5.89 | 5.91 | - | 0.37% | 222,940,718 |
| Jun 26, 2025 | 5.91 | 5.93 | 5.89 | 5.89 | - | -0.42% | 234,396,301 |
| Jun 25, 2025 | 5.81 | 5.92 | 5.81 | 5.91 | - | 1.88% | 372,460,096 |
| Jun 24, 2025 | 5.72 | 5.81 | 5.72 | 5.80 | - | 1.61% | 384,287,385 |
| Jun 23, 2025 | 5.67 | 5.73 | 5.66 | 5.71 | - | 0.58% | 191,781,435 |
| Jun 20, 2025 | 5.71 | 5.73 | 5.68 | 5.68 | - | -0.68% | 323,643,966 |
| Jun 19, 2025 | 5.76 | 5.79 | 5.70 | 5.72 | - | -1.00% | 220,272,397 |
| Jun 18, 2025 | 5.79 | 5.79 | 5.74 | 5.78 | - | -0.16% | 150,132,837 |
| Jun 17, 2025 | 5.80 | 5.81 | 5.77 | 5.79 | - | -0.21% | 223,506,684 |
| Jun 16, 2025 | 5.76 | 5.81 | 5.76 | 5.80 | - | 0.36% | 180,202,095 |
| Jun 13, 2025 | 5.81 | 5.82 | 5.75 | 5.78 | - | -0.84% | 159,690,275 |
| Jun 12, 2025 | 5.81 | 5.84 | 5.79 | 5.83 | - | 0.19% | 92,233,683 |
| Jun 11, 2025 | 5.78 | 5.85 | 5.78 | 5.81 | - | 0.64% | 230,379,588 |