ChinaAMC CSI A500 Index ETF (SHA:512050)
China · Delayed Price · Currency is CNY 1.166
-0.011 (-0.93%)
At close: Mar 31, 2026
SHA:512050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.93% | 4,827,797,206 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 4,516,999,000 |
| Mar 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.77% | 4,706,902,000 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.43% | 4,789,695,000 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.80% | 5,397,444,000 |
| Mar 24, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 1.22% | 5,843,421,000 |
| Mar 23, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 5,820,383,000 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.67% | 7,052,976,000 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.72% | 7,716,215,000 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.58% | 8,337,079,000 |
| Mar 17, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.14% | 8,676,587,000 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.33% | 8,388,446,000 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.65% | 7,924,407,000 |
| Mar 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.56% | 7,525,876,000 |
| Mar 11, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 7,819,860,000 |
| Mar 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 7,685,097,000 |
| Mar 9, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.97% | 9,712,006,000 |
| Mar 6, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.16% | 7,656,356,000 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.07% | 8,529,830,000 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 8,338,327,000 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.14% | 8,771,191,000 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.32% | 7,625,396,000 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.08% | 7,859,973,000 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.16% | 8,552,443,000 |
| Feb 25, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.05% | 8,493,403,000 |
| Feb 24, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 1.14% | 6,726,682,000 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.29% | 10,240,270,000 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.32% | 9,829,631,000 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 8,885,567,000 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 10,207,040,000 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.97% | 11,465,100,000 |
| Feb 6, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.49% | 12,269,750,000 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.37% | 12,828,360,000 |
| Feb 4, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.73% | 11,595,740,000 |
| Feb 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.24% | 11,683,520,000 |
| Feb 2, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.82% | 12,271,213,217 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.51% | 8,809,349,084 |
| Jan 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 7,538,977,000 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.56% | 9,069,640,000 |
| Jan 27, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 8,414,108,000 |
| Jan 26, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 4,100,388,000 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.24% | 10,459,640,000 |
| Jan 22, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.24% | 11,829,750,000 |
| Jan 21, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.40% | 11,719,810,000 |
| Jan 20, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 11,548,040,000 |
| Jan 19, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.32% | 10,380,580,000 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 10,226,320,000 |
| Jan 15, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.08% | 12,216,240,000 |
| Jan 14, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 11,639,110,000 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.04% | 2,193,831,000 |