CCB Principal SSE 50 Index ETF (SHA:510800)
China · Delayed Price · Currency is CNY 1.397
+0.008 (0.58%)
At close: Sep 22, 2026
SHA:510800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.57% | 3,081,500 |
| Sep 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.58% | 3,820,100 |
| Sep 21, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.65% | 1,443,400 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.51% | 4,105,500 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.58% | 1,153,800 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.66% | 833,200 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.44% | 616,000 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.29% | 1,295,300 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.14% | 5,728,400 |
| Sep 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 632,500 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.07% | 951,900 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | 1,917,500 |
| Sep 7, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.43% | 1,400,100 |
| Sep 4, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.14% | 3,486,900 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.21% | 1,325,300 |
| Sep 2, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.99% | 1,038,800 |
| Sep 1, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.50% | 953,500 |
| Aug 31, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.29% | 679,000 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.28% | 514,500 |
| Aug 27, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.86% | 1,201,400 |
| Aug 26, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.94% | 1,379,100 |
| Aug 25, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | 658,500 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.22% | 1,058,600 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.22% | 1,740,000 |
| Aug 20, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.29% | 1,835,800 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.35% | 2,519,700 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.21% | 2,601,600 |
| Aug 17, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.86% | 1,185,300 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.21% | 1,638,000 |
| Aug 13, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.43% | 1,781,000 |
| Aug 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.21% | 855,200 |
| Aug 11, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.47% | 1,354,900 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.56% | 2,835,700 |
| Aug 7, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 3,288,000 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.21% | 2,552,900 |
| Aug 5, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.52% | 5,200,900 |
| Aug 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 2,242,100 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.21% | 3,752,400 |
| Jul 31, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.21% | 3,002,900 |
| Jul 30, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 2,055,100 |
| Jul 29, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.14% | 2,257,900 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.27% | 1,101,900 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | - | 1,257,800 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.84% | 3,589,300 |
| Jul 23, 2026 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | -0.35% | 2,430,200 |
| Jul 22, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.56% | 7,651,500 |
| Jul 21, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 2.38% | 5,813,000 |
| Jul 20, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.43% | 5,187,400 |
| Jul 17, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.45% | 6,493,600 |
| Jul 16, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.18% | 3,585,300 |