Ping An CSI 500 ETF Fund (SHA:510590)
China · Delayed Price · Currency is CNY 8.50
-0.04 (-0.52%)
At close: Sep 23, 2026
SHA:510590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.53 | 8.56 | 8.50 | 8.50 | 8.50 | -0.52% | 419,600 |
| Sep 22, 2026 | 8.61 | 8.65 | 8.53 | 8.54 | 8.54 | -0.25% | 178,900 |
| Sep 21, 2026 | 8.58 | 8.67 | 8.51 | 8.56 | 8.56 | 0.74% | 100,400 |
| Sep 18, 2026 | 8.46 | 8.52 | 8.41 | 8.50 | 8.50 | 1.70% | 326,200 |
| Sep 17, 2026 | 8.43 | 8.43 | 8.31 | 8.36 | 8.36 | -0.29% | 126,200 |
| Sep 16, 2026 | 8.22 | 8.43 | 8.21 | 8.38 | 8.38 | 1.40% | 444,000 |
| Sep 15, 2026 | 8.17 | 8.33 | 8.17 | 8.26 | 8.26 | 0.22% | 844,500 |
| Sep 14, 2026 | 8.33 | 8.42 | 8.15 | 8.25 | 8.25 | -0.07% | 346,000 |
| Sep 11, 2026 | 8.33 | 8.34 | 8.14 | 8.25 | 8.25 | -1.91% | 594,000 |
| Sep 10, 2026 | 8.38 | 8.45 | 8.38 | 8.41 | 8.41 | -0.56% | 1,868,400 |
| Sep 9, 2026 | 8.51 | 8.51 | 8.41 | 8.46 | 8.46 | -0.14% | 61,700 |
| Sep 8, 2026 | 8.50 | 8.52 | 8.45 | 8.47 | 8.47 | 0.26% | 212,500 |
| Sep 7, 2026 | 8.36 | 8.48 | 8.36 | 8.45 | 8.45 | 1.03% | 922,967 |
| Sep 4, 2026 | 8.51 | 8.55 | 8.30 | 8.36 | 8.36 | -1.15% | 8,512,700 |
| Sep 3, 2026 | 8.43 | 8.50 | 8.40 | 8.46 | 8.46 | 0.34% | 161,000 |
| Sep 2, 2026 | 8.49 | 8.49 | 8.39 | 8.43 | 8.43 | -1.67% | 294,100 |
| Sep 1, 2026 | 8.60 | 8.77 | 8.56 | 8.57 | 8.57 | -1.29% | 226,200 |
| Aug 31, 2026 | 8.60 | 8.69 | 8.47 | 8.69 | 8.69 | 0.96% | 869,500 |
| Aug 28, 2026 | 8.66 | 8.69 | 8.60 | 8.60 | 8.60 | -0.57% | 116,800 |
| Aug 27, 2026 | 8.44 | 8.66 | 8.44 | 8.65 | 8.65 | 2.15% | 437,700 |
| Aug 26, 2026 | 8.40 | 8.53 | 8.39 | 8.47 | 8.47 | 0.83% | 433,000 |
| Aug 25, 2026 | 8.32 | 8.42 | 8.25 | 8.40 | 8.40 | -0.07% | 376,000 |
| Aug 24, 2026 | 8.54 | 8.55 | 8.28 | 8.41 | 8.41 | -1.57% | 7,647,500 |
| Aug 21, 2026 | 8.47 | 8.57 | 8.44 | 8.54 | 8.54 | -0.23% | 237,400 |
| Aug 20, 2026 | 8.69 | 8.69 | 8.51 | 8.56 | 8.56 | 1.12% | 252,800 |
| Aug 19, 2026 | 8.78 | 8.78 | 8.45 | 8.47 | 8.47 | -4.57% | 405,800 |
| Aug 18, 2026 | 8.89 | 8.94 | 8.76 | 8.87 | 8.87 | -0.27% | 483,800 |
| Aug 17, 2026 | 8.71 | 8.89 | 8.70 | 8.89 | 8.89 | 2.29% | 217,900 |
| Aug 14, 2026 | 8.68 | 8.73 | 8.58 | 8.70 | 8.70 | 0.20% | 77,400 |
| Aug 13, 2026 | 8.74 | 8.90 | 8.65 | 8.68 | 8.68 | -0.65% | 201,500 |
| Aug 12, 2026 | 8.68 | 8.77 | 8.68 | 8.74 | 8.74 | 0.84% | 192,644 |
| Aug 11, 2026 | 8.66 | 8.78 | 8.65 | 8.66 | 8.66 | -0.46% | 123,800 |
| Aug 10, 2026 | 8.67 | 8.71 | 8.60 | 8.70 | 8.70 | 0.31% | 253,600 |
| Aug 7, 2026 | 8.50 | 8.70 | 8.45 | 8.68 | 8.68 | 2.07% | 10,426,700 |
| Aug 6, 2026 | 8.41 | 8.54 | 8.32 | 8.50 | 8.50 | 0.20% | 551,800 |
| Aug 5, 2026 | 8.35 | 8.52 | 8.30 | 8.48 | 8.48 | 2.32% | 396,400 |
| Aug 4, 2026 | 8.09 | 8.30 | 8.09 | 8.29 | 8.29 | 2.94% | 491,000 |
| Aug 3, 2026 | 8.09 | 8.13 | 8.05 | 8.05 | 8.05 | -0.93% | 1,070,700 |
| Jul 31, 2026 | 8.09 | 8.29 | 8.09 | 8.13 | 8.13 | 2.46% | 665,500 |
| Jul 30, 2026 | 8.20 | 8.20 | 7.83 | 7.93 | 7.93 | -2.73% | 998,300 |
| Jul 29, 2026 | 7.96 | 8.20 | 7.96 | 8.16 | 8.16 | 1.02% | 1,117,100 |
| Jul 28, 2026 | 8.26 | 8.30 | 8.04 | 8.08 | 8.08 | -3.46% | 2,075,800 |
| Jul 27, 2026 | 8.20 | 8.40 | 8.13 | 8.36 | 8.36 | 2.25% | 9,365,300 |
| Jul 24, 2026 | 8.25 | 8.35 | 8.15 | 8.18 | 8.18 | -2.11% | 5,139,200 |
| Jul 23, 2026 | 8.35 | 8.40 | 8.28 | 8.36 | 8.36 | 0.02% | 1,387,100 |
| Jul 22, 2026 | 8.26 | 8.48 | 8.26 | 8.35 | 8.35 | -0.82% | 390,813 |
| Jul 21, 2026 | 8.05 | 8.42 | 7.89 | 8.42 | 8.42 | 4.71% | 985,900 |
| Jul 20, 2026 | 8.30 | 8.30 | 7.81 | 8.04 | 8.04 | -0.62% | 2,522,800 |
| Jul 17, 2026 | 8.50 | 8.50 | 8.03 | 8.09 | 8.09 | -5.38% | 7,530,519 |
| Jul 16, 2026 | 8.65 | 8.77 | 8.50 | 8.55 | 8.55 | -2.50% | 7,277,800 |