China CSI 500 ETF (SHA:510500)
China · Delayed Price · Currency is CNY 8.24
+0.11 (1.34%)
At close: Jun 12, 2026
SHA:510500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.30 | 8.37 | 8.21 | 8.24 | 8.24 | 1.34% | 313,357,700 |
| Jun 11, 2026 | 8.13 | 8.19 | 8.07 | 8.13 | 8.13 | -0.47% | 181,558,000 |
| Jun 10, 2026 | 8.18 | 8.24 | 8.08 | 8.17 | 8.17 | -1.20% | 279,284,100 |
| Jun 9, 2026 | 8.12 | 8.29 | 8.06 | 8.27 | 8.27 | 2.50% | 362,274,674 |
| Jun 8, 2026 | 8.16 | 8.23 | 7.98 | 8.07 | 8.07 | -3.25% | 468,788,369 |
| Jun 5, 2026 | 8.42 | 8.50 | 8.31 | 8.34 | 8.34 | -1.29% | 432,045,600 |
| Jun 4, 2026 | 8.37 | 8.49 | 8.37 | 8.45 | 8.45 | -0.08% | 295,929,900 |
| Jun 3, 2026 | 8.40 | 8.57 | 8.38 | 8.46 | 8.46 | 0.58% | 326,737,600 |
| Jun 2, 2026 | 8.37 | 8.48 | 8.24 | 8.41 | 8.41 | 0.43% | 458,809,424 |
| Jun 1, 2026 | 8.43 | 8.53 | 8.35 | 8.37 | 8.37 | -0.86% | 408,369,300 |
| May 29, 2026 | 8.66 | 8.68 | 8.39 | 8.44 | 8.44 | -2.38% | 327,944,700 |
| May 28, 2026 | 8.58 | 8.69 | 8.51 | 8.65 | 8.65 | 0.41% | 332,221,500 |
| May 27, 2026 | 8.74 | 8.82 | 8.58 | 8.61 | 8.61 | -1.58% | 330,242,000 |
| May 26, 2026 | 8.74 | 8.77 | 8.62 | 8.75 | 8.75 | -0.39% | 241,401,900 |
| May 25, 2026 | 8.71 | 8.79 | 8.62 | 8.79 | 8.79 | 1.48% | 608,513,500 |
| May 22, 2026 | 8.55 | 8.68 | 8.51 | 8.66 | 8.66 | 1.82% | 792,937,400 |
| May 21, 2026 | 8.80 | 8.89 | 8.48 | 8.50 | 8.50 | -2.80% | 534,504,900 |
| May 20, 2026 | 8.65 | 8.76 | 8.63 | 8.75 | 8.75 | 0.52% | 506,792,200 |
| May 19, 2026 | 8.61 | 8.71 | 8.48 | 8.70 | 8.70 | 0.83% | 709,789,600 |
| May 18, 2026 | 8.56 | 8.70 | 8.55 | 8.63 | 8.63 | 0.22% | 480,879,000 |
| May 15, 2026 | 8.76 | 8.81 | 8.55 | 8.61 | 8.61 | -1.82% | 1,313,659,195 |
| May 14, 2026 | 9.05 | 9.05 | 8.76 | 8.77 | 8.77 | -2.63% | 890,258,800 |
| May 13, 2026 | 8.80 | 9.02 | 8.80 | 9.01 | 9.01 | 1.66% | 515,445,100 |
| May 12, 2026 | 8.92 | 8.93 | 8.82 | 8.86 | 8.86 | -0.56% | 510,398,080 |
| May 11, 2026 | 8.84 | 8.95 | 8.79 | 8.91 | 8.91 | 1.63% | 660,874,400 |
| May 8, 2026 | 8.72 | 8.79 | 8.69 | 8.77 | 8.77 | -0.02% | 1,111,098,000 |
| May 7, 2026 | 8.70 | 8.78 | 8.67 | 8.77 | 8.77 | 1.31% | 1,229,160,000 |
| May 6, 2026 | 8.52 | 8.70 | 8.52 | 8.66 | 8.66 | 2.70% | 1,025,448,000 |
| Apr 30, 2026 | 8.41 | 8.45 | 8.37 | 8.43 | 8.43 | 0.09% | 779,361,900 |
| Apr 29, 2026 | 8.24 | 8.44 | 8.23 | 8.42 | 8.42 | 1.80% | 878,967,500 |
| Apr 28, 2026 | 8.35 | 8.36 | 8.25 | 8.27 | 8.27 | -1.14% | 636,938,600 |
| Apr 27, 2026 | 8.32 | 8.40 | 8.29 | 8.37 | 8.37 | 0.54% | 627,518,700 |
| Apr 24, 2026 | 8.32 | 8.38 | 8.24 | 8.32 | 8.32 | -0.62% | 437,159,300 |
| Apr 23, 2026 | 8.46 | 8.47 | 8.30 | 8.38 | 8.38 | -0.95% | 693,980,300 |
| Apr 22, 2026 | 8.28 | 8.46 | 8.28 | 8.46 | 8.46 | 1.49% | 638,322,300 |
| Apr 21, 2026 | 8.35 | 8.35 | 8.26 | 8.33 | 8.33 | -0.29% | 461,344,400 |
| Apr 20, 2026 | 8.28 | 8.39 | 8.28 | 8.36 | 8.36 | 0.78% | 912,541,634 |
| Apr 17, 2026 | 8.23 | 8.31 | 8.21 | 8.29 | 8.29 | 0.45% | 462,973,600 |
| Apr 16, 2026 | 8.13 | 8.27 | 8.13 | 8.25 | 8.25 | 1.75% | 487,968,600 |
| Apr 15, 2026 | 8.22 | 8.24 | 8.10 | 8.11 | 8.11 | -0.59% | 408,317,900 |
| Apr 14, 2026 | 8.11 | 8.16 | 8.07 | 8.16 | 8.16 | 1.63% | 436,813,700 |
| Apr 13, 2026 | 7.99 | 8.06 | 7.98 | 8.03 | 8.03 | -0.09% | 477,728,200 |
| Apr 10, 2026 | 8.02 | 8.15 | 8.02 | 8.04 | 8.04 | 0.89% | 380,034,900 |
| Apr 9, 2026 | 7.96 | 8.01 | 7.91 | 7.96 | 7.96 | -0.77% | 642,825,800 |
| Apr 8, 2026 | 7.82 | 8.03 | 7.82 | 8.03 | 8.03 | 5.20% | 1,155,004,000 |
| Apr 7, 2026 | 7.62 | 7.70 | 7.60 | 7.63 | 7.63 | 0.34% | 328,131,700 |
| Apr 3, 2026 | 7.70 | 7.71 | 7.58 | 7.60 | 7.60 | -0.90% | 240,776,800 |
| 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 |