ChinaAMC CSI A500 Index ETF (SHA:512050)
China · Delayed Price · Currency is CNY 1.137
-0.005 (-0.44%)
Last updated: Sep 16, 2025, 11:29 AM CST
SHA:512050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | - | - | 4,456,824,000 |
| Sep 15, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | - | 0.26% | 4,262,557,000 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.61% | 4,480,411,000 |
| Sep 11, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | - | 2.78% | 4,483,767,000 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | - | 0.18% | 4,479,090,000 |
| Sep 9, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | - | -0.80% | 4,260,904,000 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | - | 0.45% | 4,361,324,000 |
| Sep 5, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | - | 2.67% | 4,771,130,000 |
| Sep 4, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | - | -2.25% | 4,340,828,000 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | - | -0.98% | 3,791,651,000 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | - | -0.97% | 4,282,256,000 |
| Sep 1, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | 0.62% | 4,928,876,000 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | - | 0.98% | 5,541,555,000 |
| Aug 28, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | - | 2.01% | 5,147,177,000 |
| Aug 27, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | - | -1.53% | 4,930,681,000 |
| Aug 26, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | - | -0.27% | 5,239,924,000 |
| Aug 25, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | - | 2.11% | 4,961,834,000 |
| 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 |