Guoshou Anbao CSI 500 ETF (SHA:510560)
China · Delayed Price · Currency is CNY 1.960
-0.006 (-0.31%)
At close: Sep 23, 2026
SHA:510560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.31% | 7,500 |
| Sep 22, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.41% | 33,600 |
| Sep 21, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 0.66% | 386,600 |
| Sep 18, 2026 | 1.93 | 2.05 | 1.93 | 1.96 | 1.96 | 1.98% | 524,800 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.47% | 286,100 |
| Sep 16, 2026 | 1.90 | 1.93 | 1.85 | 1.93 | 1.93 | 1.58% | 246,300 |
| Sep 15, 2026 | 1.92 | 2.08 | 1.89 | 1.90 | 1.90 | 0.11% | 2,211,500 |
| Sep 14, 2026 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | -0.26% | 74,600 |
| Sep 11, 2026 | 1.92 | 1.96 | 1.88 | 1.91 | 1.91 | -1.85% | 296,900 |
| Sep 10, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.72% | 158,100 |
| Sep 9, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | - | 114,100 |
| Sep 8, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.26% | 131,600 |
| Sep 7, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 1.25% | 442,900 |
| Sep 4, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -1.78% | 123,800 |
| Sep 3, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.56% | 112,800 |
| Sep 2, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.61% | 236,000 |
| Sep 1, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.05% | 110,600 |
| Aug 31, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.40% | 17,163 |
| Aug 28, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -0.25% | 642,000 |
| Aug 27, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 2.46% | 548,000 |
| Aug 26, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.51% | 249,400 |
| Aug 25, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 0.78% | 245,000 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -2.03% | 1,147,900 |
| Aug 21, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -0.10% | 486,800 |
| Aug 20, 2026 | 2.00 | 2.05 | 1.91 | 1.97 | 1.97 | 0.25% | 491,600 |
| Aug 19, 2026 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -4.29% | 454,800 |
| Aug 18, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | -0.10% | 202,200 |
| Aug 17, 2026 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | 2.24% | 249,500 |
| Aug 14, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 0.50% | 544,000 |
| Aug 13, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 439,400 |
| Aug 12, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 0.95% | 680,300 |
| Aug 11, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.45% | 305,400 |
| Aug 10, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 0.15% | 926,300 |
| Aug 7, 2026 | 1.98 | 2.01 | 1.95 | 2.01 | 2.01 | 2.35% | 816,700 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -0.05% | 887,000 |
| Aug 5, 2026 | 1.88 | 1.97 | 1.88 | 1.96 | 1.96 | 2.78% | 836,000 |
| Aug 4, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 2.75% | 1,096,500 |
| Aug 3, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -1.38% | 714,000 |
| Jul 31, 2026 | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | 2.28% | 951,300 |
| Jul 30, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.39% | 176,700 |
| Jul 29, 2026 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | 1.07% | 692,000 |
| Jul 28, 2026 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.46% | 1,079,300 |
| Jul 27, 2026 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | 1.81% | 290,000 |
| Jul 24, 2026 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -2.44% | 1,514,200 |
| Jul 23, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.36% | 389,500 |
| Jul 22, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.62% | 567,300 |
| Jul 21, 2026 | 1.85 | 1.95 | 1.82 | 1.95 | 1.95 | 5.14% | 446,500 |
| Jul 20, 2026 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | -1.33% | 508,700 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.86 | 1.88 | 1.88 | -5.21% | 863,900 |
| Jul 16, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -2.61% | 164,200 |