ChinaAMC CSI A500 Index ETF (SHA:512050)
China · Delayed Price · Currency is CNY 1.056
+0.009 (0.86%)
At close: Aug 18, 2025, 2:57 PM CST
SHA:512050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | - | 2.54% | 5,138,105,000 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | -0.09% | 5,329,833,000 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | - | 1.43% | 5,160,310,000 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -0.47% | 5,114,303,000 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | - | 0.86% | 4,995,161,000 |
| Aug 15, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 1.26% | 4,903,488,000 |
| Aug 14, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | - | -0.48% | 5,058,506,000 |
| Aug 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 1.17% | 4,684,189,000 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | - | 0.20% | 4,589,194,000 |
| Aug 11, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.89% | 4,326,402,000 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | -0.20% | 3,970,120,000 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | -0.10% | 4,201,385,000 |
| Aug 6, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.39% | 3,990,110,000 |
| Aug 5, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.69% | 3,804,334,000 |
| Aug 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.40% | 3,972,631,000 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.40% | 4,158,252,000 |
| Jul 31, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | -1.85% | 4,164,884,000 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | - | -0.19% | 3,978,102,000 |
| Jul 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.59% | 4,044,489,000 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.49% | 3,971,586,000 |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.39% | 4,272,613,000 |
| Jul 24, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.79% | 4,091,054,000 |
| Jul 23, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.29% | 3,870,813,000 |
| Jul 22, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | - | 1.09% | 4,021,148,000 |
| Jul 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.60% | 3,473,766,000 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | 0.50% | 3,635,873,000 |
| Jul 17, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | 1.32% | 3,795,705,000 |
| Jul 16, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | -0.20% | 3,448,546,000 |
| Jul 15, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | 0.10% | 3,673,045,000 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | - | 3,825,361,000 |
| Jul 11, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | 0.41% | 4,058,128,000 |
| Jul 10, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | - | 0.41% | 3,828,939,000 |
| Jul 9, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | -0.20% | 3,668,316,000 |
| Jul 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 1.03% | 3,835,757,000 |
| Jul 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -0.41% | 2,574,920,000 |
| Jul 4, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | 0.10% | 3,930,059,000 |
| Jul 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.73% | 3,293,571,000 |
| Jul 2, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | -0.21% | 3,110,587,000 |
| Jul 1, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.10% | 3,738,527,000 |
| Jun 30, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | 0.84% | 3,835,294,000 |
| Jun 27, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | -0.42% | 4,301,297,000 |
| Jun 26, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | -0.41% | 3,886,961,000 |
| Jun 25, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 1.47% | 4,033,940,000 |
| Jun 24, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 1.39% | 3,528,630,000 |
| Jun 23, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | - | 0.43% | 3,129,671,000 |
| Jun 20, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -0.21% | 2,661,436,000 |
| Jun 19, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | - | -0.64% | 2,919,399,000 |
| Jun 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.11% | 2,947,243,000 |
| Jun 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.11% | 2,781,084,000 |
| Jun 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 0.32% | 2,404,386,000 |