ICBC Credit Suisse SSE 50 ETF (SHA:510850)
China · Delayed Price · Currency is CNY 3.578
+0.015 (0.42%)
At close: Sep 22, 2026
SHA:510850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 0.42% | 1,950,800 |
| Sep 21, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.79% | 4,553,800 |
| Sep 18, 2026 | 3.53 | 3.54 | 3.52 | 3.54 | 3.54 | 0.83% | 2,326,800 |
| Sep 17, 2026 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.79% | 1,494,100 |
| Sep 16, 2026 | 3.51 | 3.54 | 3.49 | 3.53 | 3.53 | 0.66% | 484,200 |
| Sep 15, 2026 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | -0.54% | 1,878,517 |
| Sep 14, 2026 | 3.54 | 3.54 | 3.51 | 3.53 | 3.53 | -0.03% | 788,700 |
| Sep 11, 2026 | 3.61 | 3.61 | 3.50 | 3.53 | 3.53 | -1.34% | 1,652,700 |
| Sep 10, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.08% | 4,421,100 |
| Sep 9, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | 0.14% | 1,065,300 |
| Sep 8, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.58 | -0.25% | 388,000 |
| Sep 7, 2026 | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | -0.25% | 1,231,900 |
| Sep 4, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | - | 2,238,100 |
| Sep 3, 2026 | 3.61 | 3.61 | 3.59 | 3.60 | 3.60 | 0.25% | 783,200 |
| Sep 2, 2026 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -1.05% | 2,565,700 |
| Sep 1, 2026 | 3.62 | 3.63 | 3.60 | 3.62 | 3.62 | 0.47% | 1,777,700 |
| Aug 31, 2026 | 3.60 | 3.61 | 3.57 | 3.61 | 3.61 | 0.14% | 1,841,600 |
| Aug 28, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.08% | 2,242,700 |
| Aug 27, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | 0.81% | 1,928,400 |
| Aug 26, 2026 | 3.54 | 3.59 | 3.54 | 3.58 | 3.58 | 1.19% | 2,990,700 |
| Aug 25, 2026 | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | 0.11% | 1,992,800 |
| Aug 24, 2026 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | -0.65% | 2,639,800 |
| Aug 21, 2026 | 3.56 | 3.56 | 3.54 | 3.55 | 3.55 | 0.23% | 670,300 |
| Aug 20, 2026 | 3.60 | 3.60 | 3.53 | 3.55 | 3.55 | -0.25% | 4,736,600 |
| Aug 19, 2026 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -1.44% | 6,695,000 |
| Aug 18, 2026 | 3.62 | 3.62 | 3.58 | 3.61 | 3.61 | -0.19% | 5,029,000 |
| Aug 17, 2026 | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | 0.70% | 4,536,100 |
| Aug 14, 2026 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | -0.17% | 2,242,000 |
| Aug 13, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.59 | -0.22% | 2,281,288 |
| Aug 12, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | 0.33% | 1,930,500 |
| Aug 11, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.59 | -1.24% | 1,279,200 |
| Aug 10, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | 0.28% | 4,241,500 |
| Aug 7, 2026 | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | 1.54% | 2,184,700 |
| Aug 6, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.14% | 940,100 |
| Aug 5, 2026 | 3.59 | 3.59 | 3.53 | 3.58 | 3.58 | 1.36% | 862,500 |
| Aug 4, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | 0.03% | 933,300 |
| Aug 3, 2026 | 3.60 | 3.60 | 3.51 | 3.53 | 3.53 | -1.51% | 586,800 |
| Jul 31, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | 0.36% | 2,565,900 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.53 | 3.57 | 3.57 | -0.03% | 6,274,700 |
| Jul 29, 2026 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | -0.08% | 1,839,800 |
| Jul 28, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -1.16% | 2,926,700 |
| Jul 27, 2026 | 3.65 | 3.65 | 3.57 | 3.61 | 3.61 | 0.56% | 3,275,800 |
| Jul 24, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -1.10% | 2,859,000 |
| Jul 23, 2026 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.19% | 387,900 |
| Jul 22, 2026 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | 0.50% | 2,767,000 |
| Jul 21, 2026 | 3.58 | 3.62 | 3.54 | 3.62 | 3.62 | 2.52% | 4,966,200 |
| Jul 20, 2026 | 3.50 | 3.55 | 3.47 | 3.53 | 3.53 | 2.41% | 4,805,800 |
| Jul 17, 2026 | 3.54 | 3.54 | 3.44 | 3.45 | 3.45 | -2.57% | 8,040,700 |
| Jul 16, 2026 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | -1.83% | 4,833,117 |
| Jul 15, 2026 | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | 0.28% | 1,278,817 |