Cib Fund Management Co., Ltd. - Cib CSI 500 ETF (SHA:510570)
China · Delayed Price · Currency is CNY 1.237
-0.002 (-0.16%)
At close: Sep 22, 2026
SHA:510570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 5,687,100 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.16% | 4,651,700 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.57% | 2,170,000 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 3,258,800 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.25% | 5,208,900 |
| Sep 16, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 990,900 |
| Sep 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.17% | 742,700 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 921,200 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -2.05% | 1,315,600 |
| Sep 10, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 5,012,600 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 3,398,100 |
| Sep 8, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 3,345,200 |
| Sep 7, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.50% | 3,582,500 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.80% | 5,346,500 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.74% | 2,658,500 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.70% | 791,100 |
| Sep 1, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 2,257,500 |
| Aug 31, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.64% | 590,500 |
| Aug 28, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.88% | 660,600 |
| Aug 27, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.37% | 552,200 |
| Aug 26, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.91% | 1,441,600 |
| Aug 25, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | -0.16% | 1,927,900 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.54% | 3,049,500 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.08% | 617,500 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.73% | 2,730,200 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.66% | 2,090,000 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.39% | 1,569,100 |
| Aug 17, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 2.70% | 2,865,100 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.32% | 4,383,300 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.95% | 5,165,000 |
| Aug 12, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.88% | 6,553,400 |
| Aug 11, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.55% | 3,459,600 |
| Aug 10, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.56% | 2,641,300 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.87% | 2,365,000 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.16% | 4,845,700 |
| Aug 5, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.84% | 5,648,300 |
| Aug 4, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.48% | 3,400,500 |
| Aug 3, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -1.18% | 7,206,700 |
| Jul 31, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 2.07% | 7,424,000 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.36% | 4,566,700 |
| Jul 29, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.17% | 3,936,100 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -2.55% | 3,897,000 |
| Jul 27, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 2.19% | 3,297,400 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.38% | 2,317,700 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 3,913,600 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 5,289,100 |
| Jul 21, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 4.94% | 3,897,800 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.01% | 3,734,900 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -5.04% | 3,582,500 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.43% | 5,077,800 |