China CSI 500 ETF (SHA:510500)
China · Delayed Price · Currency is CNY 7.82
-0.03 (-0.41%)
At close: Sep 23, 2026
SHA:510500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.87 | 7.88 | 7.81 | 7.82 | 7.82 | -0.41% | 332,707,404 |
| Sep 22, 2026 | 7.94 | 7.96 | 7.84 | 7.85 | 7.85 | -0.28% | 329,170,522 |
| Sep 21, 2026 | 7.86 | 7.91 | 7.83 | 7.87 | 7.87 | 0.54% | 444,101,402 |
| Sep 18, 2026 | 7.75 | 7.86 | 7.73 | 7.83 | 7.83 | 1.94% | 420,791,600 |
| Sep 17, 2026 | 7.70 | 7.77 | 7.64 | 7.68 | 7.68 | -0.38% | 418,011,874 |
| Sep 16, 2026 | 7.58 | 7.73 | 7.54 | 7.71 | 7.71 | 1.61% | 461,664,331 |
| Sep 15, 2026 | 7.59 | 7.67 | 7.56 | 7.59 | 7.59 | -0.13% | 417,551,140 |
| Sep 14, 2026 | 7.53 | 7.63 | 7.50 | 7.60 | 7.60 | -0.17% | 349,565,418 |
| Sep 11, 2026 | 7.68 | 7.69 | 7.47 | 7.61 | 7.61 | -1.69% | 571,615,844 |
| Sep 10, 2026 | 7.74 | 7.79 | 7.71 | 7.74 | 7.74 | -0.55% | 262,861,684 |
| Sep 9, 2026 | 7.81 | 7.85 | 7.74 | 7.79 | 7.79 | -0.04% | 261,599,097 |
| Sep 8, 2026 | 7.78 | 7.86 | 7.75 | 7.79 | 7.79 | 0.22% | 288,732,190 |
| Sep 7, 2026 | 7.70 | 7.82 | 7.70 | 7.77 | 7.77 | 1.28% | 664,690,675 |
| Sep 4, 2026 | 7.83 | 7.88 | 7.63 | 7.67 | 7.67 | -1.39% | 525,917,322 |
| Sep 3, 2026 | 7.79 | 7.83 | 7.70 | 7.78 | 7.78 | 0.39% | 332,416,255 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.71 | 7.75 | 7.75 | -1.65% | 376,165,225 |
| Sep 1, 2026 | 7.97 | 7.97 | 7.87 | 7.88 | 7.88 | -1.08% | 386,885,873 |
| Aug 31, 2026 | 7.85 | 7.98 | 7.78 | 7.97 | 7.97 | 0.56% | 477,749,907 |
| Aug 28, 2026 | 7.96 | 8.00 | 7.91 | 7.92 | 7.92 | -0.63% | 267,221,620 |
| Aug 27, 2026 | 7.80 | 7.98 | 7.78 | 7.97 | 7.97 | 2.36% | 417,021,452 |
| Aug 26, 2026 | 7.73 | 7.86 | 7.71 | 7.79 | 7.79 | 0.82% | 436,064,636 |
| Aug 25, 2026 | 7.66 | 7.78 | 7.59 | 7.73 | 7.73 | -0.18% | 378,296,058 |
| Aug 24, 2026 | 7.86 | 7.88 | 7.63 | 7.74 | 7.74 | -1.60% | 352,454,470 |
| Aug 21, 2026 | 7.84 | 7.90 | 7.77 | 7.87 | 7.87 | 0.04% | 286,568,779 |
| Aug 20, 2026 | 7.86 | 7.93 | 7.82 | 7.86 | 7.86 | 0.76% | 290,214,571 |
| Aug 19, 2026 | 8.09 | 8.09 | 7.78 | 7.80 | 7.80 | -4.65% | 483,053,472 |
| Aug 18, 2026 | 8.19 | 8.22 | 8.08 | 8.19 | 8.19 | -0.15% | 307,256,145 |
| Aug 17, 2026 | 8.01 | 8.20 | 8.00 | 8.20 | 8.20 | 2.49% | 279,138,129 |
| Aug 14, 2026 | 8.00 | 8.02 | 7.91 | 8.00 | 8.00 | 0.23% | 254,678,534 |
| Aug 13, 2026 | 8.09 | 8.15 | 7.98 | 7.98 | 7.98 | -0.91% | 350,887,715 |
| Aug 12, 2026 | 7.98 | 8.09 | 7.97 | 8.05 | 8.05 | 0.80% | 180,872,618 |
| Aug 11, 2026 | 7.99 | 8.09 | 7.96 | 7.99 | 7.99 | -0.60% | 219,026,093 |
| Aug 10, 2026 | 8.00 | 8.04 | 7.92 | 8.04 | 8.04 | 0.63% | 322,227,615 |
| Aug 7, 2026 | 7.82 | 7.99 | 7.77 | 7.99 | 7.99 | 1.98% | 370,068,852 |
| Aug 6, 2026 | 7.75 | 7.87 | 7.72 | 7.83 | 7.83 | 0.22% | 593,953,900 |
| Aug 5, 2026 | 7.60 | 7.85 | 7.58 | 7.82 | 7.82 | 2.82% | 535,909,695 |
| Aug 4, 2026 | 7.47 | 7.67 | 7.46 | 7.60 | 7.60 | 2.44% | 664,801,376 |
| Aug 3, 2026 | 7.46 | 7.52 | 7.42 | 7.42 | 7.42 | -1.07% | 299,515,013 |
| Jul 31, 2026 | 7.60 | 7.68 | 7.49 | 7.50 | 7.50 | 2.24% | 993,636,754 |
| Jul 30, 2026 | 7.49 | 7.56 | 7.22 | 7.34 | 7.34 | -2.71% | 901,607,123 |
| Jul 29, 2026 | 7.46 | 7.59 | 7.34 | 7.54 | 7.54 | 1.03% | 701,473,321 |
| Jul 28, 2026 | 7.61 | 7.65 | 7.43 | 7.46 | 7.46 | -3.40% | 799,075,944 |
| Jul 27, 2026 | 7.54 | 7.74 | 7.48 | 7.73 | 7.73 | 2.40% | 590,866,128 |
| Jul 24, 2026 | 7.65 | 7.71 | 7.54 | 7.55 | 7.55 | -2.48% | 340,683,039 |
| Jul 23, 2026 | 7.74 | 7.80 | 7.66 | 7.74 | 7.74 | -0.04% | 250,147,738 |
| Jul 22, 2026 | 7.71 | 7.89 | 7.71 | 7.74 | 7.74 | -0.67% | 746,438,721 |
| Jul 21, 2026 | 7.42 | 7.81 | 7.28 | 7.79 | 7.79 | 4.93% | 1,186,779,399 |
| Jul 20, 2026 | 7.61 | 7.64 | 7.23 | 7.43 | 7.43 | -1.05% | 1,170,949,174 |
| Jul 17, 2026 | 7.92 | 7.93 | 7.49 | 7.51 | 7.51 | -5.67% | 749,802,929 |
| Jul 16, 2026 | 8.06 | 8.16 | 7.91 | 7.96 | 7.96 | -2.39% | 574,772,368 |