SWS MU SSE 50 ETF Launched Fund (SHA:510600)
China · Delayed Price · Currency is CNY 3.960
+0.017 (0.43%)
At close: Dec 22, 2025
SHA:510600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | 0.43% | 420,200 |
| Dec 19, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.18% | 583,500 |
| Dec 18, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | 0.49% | 358,000 |
| Dec 17, 2025 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | 1.14% | 698,800 |
| Dec 16, 2025 | 3.88 | 3.88 | 3.86 | 3.87 | 3.87 | -0.87% | 528,600 |
| Dec 15, 2025 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | -0.05% | 493,100 |
| Dec 12, 2025 | 3.90 | 3.91 | 3.88 | 3.91 | 3.91 | 0.70% | 300,700 |
| Dec 11, 2025 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.61% | 343,800 |
| Dec 10, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.13% | 377,300 |
| Dec 9, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.89% | 288,200 |
| Dec 8, 2025 | 3.95 | 4.00 | 3.94 | 3.95 | 3.95 | 0.08% | 518,800 |
| Dec 5, 2025 | 3.90 | 4.05 | 3.89 | 3.94 | 3.94 | 1.55% | 589,500 |
| Dec 4, 2025 | 3.87 | 3.90 | 3.87 | 3.88 | 3.88 | 0.34% | 313,597 |
| Dec 3, 2025 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | -0.64% | 151,346 |
| Dec 2, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.41% | 288,607 |
| Dec 1, 2025 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 0.62% | 421,200 |
| Nov 28, 2025 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | 0.15% | 401,800 |
| Nov 27, 2025 | 3.81 | 3.91 | 3.81 | 3.88 | 3.88 | -0.18% | 144,600 |
| Nov 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.08% | 295,700 |
| Nov 25, 2025 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | 0.59% | 458,600 |
| Nov 24, 2025 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | 0.16% | 341,700 |
| Nov 21, 2025 | 3.92 | 3.93 | 3.82 | 3.86 | 3.86 | -1.66% | 446,800 |
| Nov 20, 2025 | 3.96 | 3.98 | 3.92 | 3.93 | 3.93 | -0.58% | 277,600 |
| Nov 19, 2025 | 3.94 | 3.96 | 3.94 | 3.95 | 3.95 | 0.71% | 362,715 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | -0.15% | 330,700 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.13% | 264,800 |
| Nov 14, 2025 | 4.00 | 4.02 | 3.97 | 3.97 | 3.97 | -1.17% | 433,500 |
| Nov 13, 2025 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 1.01% | 188,900 |
| Nov 12, 2025 | 3.97 | 4.01 | 3.96 | 3.98 | 3.98 | 0.35% | 215,900 |
| Nov 11, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.55% | 148,700 |
| Nov 10, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 118,409 |
| Nov 7, 2025 | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | -0.25% | 26,109 |
| Nov 6, 2025 | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | 1.17% | 427,400 |
| Nov 5, 2025 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | -0.56% | 207,800 |
| Nov 4, 2025 | 3.94 | 3.95 | 3.92 | 3.95 | 3.95 | 0.53% | 210,500 |
| Nov 3, 2025 | 3.92 | 3.94 | 3.92 | 3.93 | 3.93 | -0.43% | 37,300 |
| Oct 31, 2025 | 3.98 | 3.98 | 3.94 | 3.95 | 3.95 | -1.03% | 82,300 |
| Oct 30, 2025 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.52% | 175,300 |
| Oct 29, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.48% | 161,146 |
| Oct 28, 2025 | 4.00 | 4.01 | 3.99 | 3.99 | 3.99 | -0.67% | 60,500 |
| Oct 27, 2025 | 4.04 | 4.05 | 4.01 | 4.02 | 4.02 | 0.88% | 131,900 |
| Oct 24, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.86% | 391,200 |
| Oct 23, 2025 | 3.92 | 3.95 | 3.91 | 3.95 | 3.95 | 0.56% | 12,100 |
| Oct 22, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | - | 6,100 |
| Oct 21, 2025 | 3.90 | 3.94 | 3.90 | 3.93 | 3.93 | 1.18% | 159,422 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.88 | 3.88 | 3.88 | - | 40,900 |
| Oct 17, 2025 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.35% | 259,000 |
| Oct 16, 2025 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | 0.43% | 11,900 |
| Oct 15, 2025 | 3.88 | 3.92 | 3.87 | 3.92 | 3.92 | 1.11% | 32,200 |
| Oct 14, 2025 | 3.89 | 3.94 | 3.87 | 3.88 | 3.88 | 0.47% | 1,171,800 |