ICBC Credit Suisse CSI 500 ETF (SHA:510530)
China · Delayed Price · Currency is CNY 8.87
0.00 (-0.03%)
Sep 22, 2026, 4:00 PM EDT
SHA:510530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.89 | 8.98 | 8.84 | 8.87 | 8.87 | -0.03% | 295,400 |
| Sep 21, 2026 | 8.83 | 8.90 | 8.83 | 8.87 | 8.87 | 0.59% | 596,300 |
| Sep 18, 2026 | 8.73 | 8.86 | 8.73 | 8.82 | 8.82 | 1.90% | 283,400 |
| Sep 17, 2026 | 8.74 | 8.76 | 8.62 | 8.65 | 8.65 | -0.54% | 417,500 |
| Sep 16, 2026 | 8.52 | 8.71 | 8.52 | 8.70 | 8.70 | 1.60% | 265,400 |
| Sep 15, 2026 | 8.56 | 8.60 | 8.53 | 8.56 | 8.56 | - | 394,700 |
| Sep 14, 2026 | 8.48 | 8.59 | 8.46 | 8.56 | 8.56 | -0.07% | 426,500 |
| Sep 11, 2026 | 8.64 | 8.64 | 8.42 | 8.57 | 8.57 | -1.86% | 364,500 |
| Sep 10, 2026 | 8.70 | 8.76 | 8.69 | 8.73 | 8.73 | -0.37% | 506,700 |
| Sep 9, 2026 | 8.78 | 8.82 | 8.72 | 8.76 | 8.76 | 0.05% | 341,700 |
| Sep 8, 2026 | 8.78 | 8.84 | 8.75 | 8.76 | 8.76 | 0.03% | 169,900 |
| Sep 7, 2026 | 8.70 | 8.80 | 8.68 | 8.76 | 8.76 | 1.60% | 442,300 |
| Sep 4, 2026 | 8.77 | 8.86 | 8.59 | 8.62 | 8.62 | -1.37% | 232,700 |
| Sep 3, 2026 | 8.71 | 8.80 | 8.67 | 8.74 | 8.74 | 0.30% | 259,400 |
| Sep 2, 2026 | 8.78 | 8.78 | 8.69 | 8.71 | 8.71 | -1.83% | 242,900 |
| Sep 1, 2026 | 8.93 | 8.96 | 8.85 | 8.87 | 8.87 | -0.90% | 1,409,900 |
| Aug 31, 2026 | 8.84 | 8.98 | 8.77 | 8.95 | 8.95 | 0.27% | 872,800 |
| Aug 28, 2026 | 8.98 | 9.02 | 8.93 | 8.93 | 8.93 | -0.57% | 725,700 |
| Aug 27, 2026 | 8.88 | 8.99 | 8.77 | 8.98 | 8.98 | 2.32% | 649,800 |
| Aug 26, 2026 | 8.72 | 8.86 | 8.70 | 8.78 | 8.78 | 0.95% | 747,900 |
| Aug 25, 2026 | 8.62 | 8.73 | 8.54 | 8.69 | 8.69 | -0.14% | 459,100 |
| Aug 24, 2026 | 8.84 | 8.85 | 8.58 | 8.71 | 8.71 | -1.63% | 458,700 |
| Aug 21, 2026 | 8.78 | 8.87 | 8.74 | 8.85 | 8.85 | -0.25% | 134,100 |
| Aug 20, 2026 | 8.92 | 8.93 | 8.80 | 8.87 | 8.87 | 1.43% | 737,900 |
| Aug 19, 2026 | 9.09 | 9.09 | 8.75 | 8.75 | 8.75 | -4.74% | 947,800 |
| Aug 18, 2026 | 9.19 | 9.23 | 9.07 | 9.18 | 9.18 | -0.04% | 2,047,600 |
| Aug 17, 2026 | 8.97 | 9.19 | 8.97 | 9.19 | 9.19 | 2.15% | 387,800 |
| Aug 14, 2026 | 8.99 | 8.99 | 8.89 | 8.99 | 8.99 | 0.37% | 1,099,300 |
| Aug 13, 2026 | 9.08 | 9.13 | 8.94 | 8.96 | 8.96 | -0.70% | 1,248,300 |
| Aug 12, 2026 | 8.94 | 9.05 | 8.94 | 9.02 | 9.02 | 1.00% | 266,200 |
| Aug 11, 2026 | 8.98 | 9.05 | 8.93 | 8.93 | 8.93 | -0.62% | 180,300 |
| Aug 10, 2026 | 8.97 | 8.99 | 8.87 | 8.99 | 8.99 | 0.56% | 263,900 |
| Aug 7, 2026 | 8.80 | 8.96 | 8.71 | 8.94 | 8.94 | 1.90% | 1,094,100 |
| Aug 6, 2026 | 8.76 | 8.82 | 8.67 | 8.77 | 8.77 | 0.14% | 473,400 |
| Aug 5, 2026 | 8.54 | 8.80 | 8.54 | 8.76 | 8.76 | 2.62% | 689,200 |
| Aug 4, 2026 | 8.40 | 8.60 | 8.38 | 8.54 | 8.54 | 2.36% | 277,900 |
| Aug 3, 2026 | 8.26 | 8.51 | 8.26 | 8.34 | 8.34 | -0.99% | 478,800 |
| Jul 31, 2026 | 8.21 | 8.61 | 8.21 | 8.42 | 8.42 | 2.58% | 866,200 |
| Jul 30, 2026 | 8.48 | 8.48 | 8.10 | 8.21 | 8.21 | -2.74% | 686,700 |
| Jul 29, 2026 | 8.52 | 8.52 | 8.21 | 8.44 | 8.44 | 1.13% | 1,529,100 |
| Jul 28, 2026 | 8.53 | 8.55 | 8.31 | 8.35 | 8.35 | -3.45% | 1,506,966 |
| Jul 27, 2026 | 8.46 | 8.65 | 8.35 | 8.65 | 8.65 | 2.64% | 1,509,200 |
| Jul 24, 2026 | 8.54 | 8.58 | 8.42 | 8.42 | 8.42 | -2.11% | 588,000 |
| Jul 23, 2026 | 8.67 | 8.67 | 8.54 | 8.61 | 8.61 | -0.42% | 742,000 |
| Jul 22, 2026 | 8.67 | 8.81 | 8.58 | 8.64 | 8.64 | -0.47% | 624,900 |
| Jul 21, 2026 | 8.26 | 8.75 | 8.13 | 8.68 | 8.68 | 5.38% | 1,772,700 |
| Jul 20, 2026 | 8.54 | 8.54 | 8.02 | 8.24 | 8.24 | -1.59% | 3,511,300 |
| Jul 17, 2026 | 8.74 | 8.76 | 8.35 | 8.37 | 8.37 | -5.41% | 829,800 |
| Jul 16, 2026 | 8.99 | 9.06 | 8.81 | 8.85 | 8.85 | -2.29% | 807,400 |
| Jul 15, 2026 | 9.24 | 9.24 | 9.03 | 9.06 | 9.06 | -1.46% | 505,300 |