Wanjia SSE 50 Exchange Traded Securities Investment Fund (SHA:510680)
China · Delayed Price · Currency is CNY 3.182
+0.015 (0.47%)
At close: Sep 22, 2026
SHA:510680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.60% | 417,300 |
| Sep 22, 2026 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | 0.47% | 123,200 |
| Sep 21, 2026 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 0.80% | 1,619,100 |
| Sep 18, 2026 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.67% | 673,900 |
| Sep 17, 2026 | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | -0.54% | 787,400 |
| Sep 16, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | 0.48% | 549,800 |
| Sep 15, 2026 | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | -0.57% | 678,200 |
| Sep 14, 2026 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | -0.19% | 529,500 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -1.38% | 536,600 |
| Sep 10, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 0.06% | 2,045,700 |
| Sep 9, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.09% | 766,500 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.03% | 244,600 |
| Sep 7, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.37% | 691,400 |
| Sep 4, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | 0.19% | 1,101,400 |
| Sep 3, 2026 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.19% | 686,700 |
| Sep 2, 2026 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | -0.93% | 2,280,400 |
| Sep 1, 2026 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 0.62% | 320,900 |
| Aug 31, 2026 | 3.19 | 3.21 | 3.17 | 3.20 | 3.20 | 0.22% | 1,609,300 |
| Aug 28, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.41% | 610,000 |
| Aug 27, 2026 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | 0.88% | 1,184,200 |
| Aug 26, 2026 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 0.92% | 1,757,700 |
| Aug 25, 2026 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 0.19% | 745,000 |
| Aug 24, 2026 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | -0.32% | 425,400 |
| Aug 21, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 0.19% | 530,100 |
| Aug 20, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.82% | 737,100 |
| Aug 19, 2026 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | -1.21% | 1,706,600 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | -0.03% | 3,719,100 |
| Aug 17, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.88% | 1,545,600 |
| Aug 14, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.50% | 1,575,000 |
| Aug 13, 2026 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | -0.06% | 3,929,800 |
| Aug 12, 2026 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | -0.06% | 1,002,800 |
| Aug 11, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -1.20% | 625,500 |
| Aug 10, 2026 | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | 0.43% | 685,700 |
| Aug 7, 2026 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | 1.16% | 364,400 |
| Aug 6, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | 0.19% | 483,400 |
| Aug 5, 2026 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | 1.40% | 1,122,700 |
| Aug 4, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 1,610,800 |
| Aug 3, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 1,545,000 |
| Jul 31, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 0.03% | 640,400 |
| Jul 30, 2026 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 0.09% | 782,400 |
| Jul 29, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.09% | 1,019,000 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | -0.96% | 1,071,100 |
| Jul 27, 2026 | 3.22 | 3.23 | 3.19 | 3.23 | 3.23 | 0.12% | 1,305,500 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.26% | 2,038,900 |
| Jul 23, 2026 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | 0.09% | 1,427,900 |
| Jul 22, 2026 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 0.65% | 3,463,200 |
| Jul 21, 2026 | 3.21 | 3.25 | 3.18 | 3.24 | 3.24 | 1.76% | 2,027,100 |
| Jul 20, 2026 | 3.11 | 3.19 | 3.11 | 3.18 | 3.18 | 2.58% | 3,155,000 |
| Jul 17, 2026 | 3.17 | 3.17 | 3.09 | 3.10 | 3.10 | -2.24% | 2,021,800 |
| Jul 16, 2026 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -2.01% | 2,543,100 |