SWS MU SSE 50 ETF Launched Fund (SHA:510600)
China · Delayed Price · Currency is CNY 3.871
+0.016 (0.42%)
Sep 22, 2026, 4:00 PM EDT
SHA:510600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.87 | 3.88 | 3.86 | 3.87 | 3.87 | 0.42% | 253,000 |
| Sep 21, 2026 | 3.83 | 3.86 | 3.82 | 3.86 | 3.86 | 0.86% | 277,300 |
| Sep 18, 2026 | 3.81 | 3.83 | 3.81 | 3.82 | 3.82 | 0.66% | 185,400 |
| Sep 17, 2026 | 3.82 | 3.83 | 3.79 | 3.80 | 3.80 | -0.78% | 76,800 |
| Sep 16, 2026 | 3.79 | 3.83 | 3.78 | 3.83 | 3.83 | 0.98% | 118,800 |
| Sep 15, 2026 | 3.82 | 3.83 | 3.79 | 3.79 | 3.79 | -0.66% | 119,800 |
| Sep 14, 2026 | 3.81 | 3.82 | 3.80 | 3.82 | 3.82 | -0.24% | 223,300 |
| Sep 11, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -1.37% | 331,600 |
| Sep 10, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.13% | 972,300 |
| Sep 9, 2026 | 3.86 | 3.88 | 3.86 | 3.87 | 3.87 | 0.18% | 358,300 |
| Sep 8, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.05% | 494,500 |
| Sep 7, 2026 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | -0.49% | 807,000 |
| Sep 4, 2026 | 3.92 | 3.94 | 3.89 | 3.89 | 3.89 | - | 711,200 |
| Sep 3, 2026 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | 0.28% | 237,300 |
| Sep 2, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -1.07% | 1,254,100 |
| Sep 1, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 515,700 |
| Aug 31, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 0.21% | 195,600 |
| Aug 28, 2026 | 3.89 | 3.90 | 3.88 | 3.89 | 3.89 | -0.03% | 50,000 |
| Aug 27, 2026 | 3.87 | 3.90 | 3.87 | 3.89 | 3.89 | 0.65% | 103,100 |
| Aug 26, 2026 | 3.84 | 3.88 | 3.84 | 3.87 | 3.87 | 0.83% | 1,375,500 |
| Aug 25, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | 0.31% | 647,400 |
| Aug 24, 2026 | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | -0.23% | 1,224,900 |
| Aug 21, 2026 | 3.82 | 3.85 | 3.82 | 3.83 | 3.83 | 0.05% | 39,000 |
| Aug 20, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | -0.16% | 297,800 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -1.84% | 926,800 |
| Aug 18, 2026 | 3.92 | 3.92 | 3.88 | 3.91 | 3.91 | -0.26% | 1,630,900 |
| Aug 17, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.01% | 87,300 |
| Aug 14, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.49% | 435,400 |
| Aug 13, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.18% | 206,300 |
| Aug 12, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | 0.10% | 43,500 |
| Aug 11, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | -1.02% | 31,900 |
| Aug 10, 2026 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | 0.20% | 93,900 |
| Aug 7, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 1.13% | 418,900 |
| Aug 6, 2026 | 3.88 | 3.89 | 3.86 | 3.89 | 3.89 | 0.23% | 174,900 |
| Aug 5, 2026 | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | 1.12% | 518,200 |
| Aug 4, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | -0.08% | 774,300 |
| Aug 3, 2026 | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | -1.16% | 463,200 |
| Jul 31, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | 0.13% | 196,700 |
| Jul 30, 2026 | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | 0.08% | 418,400 |
| Jul 29, 2026 | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | 0.03% | 764,100 |
| Jul 28, 2026 | 3.88 | 3.90 | 3.85 | 3.87 | 3.87 | -1.10% | 1,284,800 |
| Jul 27, 2026 | 3.93 | 3.93 | 3.88 | 3.92 | 3.92 | 0.10% | 1,204,600 |
| Jul 24, 2026 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -1.11% | 790,800 |
| Jul 23, 2026 | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -0.33% | 544,200 |
| Jul 22, 2026 | 3.89 | 4.00 | 3.87 | 3.97 | 3.97 | 0.58% | 1,683,400 |
| Jul 21, 2026 | 4.12 | 4.15 | 3.86 | 3.95 | 3.95 | -2.33% | 2,192,800 |
| Jul 20, 2026 | 3.79 | 4.05 | 3.79 | 4.04 | 4.04 | 7.36% | 810,100 |
| Jul 17, 2026 | 3.83 | 3.83 | 3.76 | 3.76 | 3.76 | -2.28% | 926,200 |
| Jul 16, 2026 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -2.43% | 546,700 |
| Jul 15, 2026 | 3.92 | 4.03 | 3.92 | 3.95 | 3.95 | 1.02% | 1,426,300 |