ChinaAMC CSI A500 Index ETF (SHA:512050)
China · Delayed Price · Currency is CNY 1.193
-0.008 (-0.67%)
At close: Sep 23, 2026
SHA:512050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.17% | 1,023,826,122 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 1,085,978,621 |
| Sep 18, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.36% | 988,652,300 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 1,021,278,622 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.03% | 1,032,555,800 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.59% | 1,133,434,100 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 1,086,341,900 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.17% | 1,207,159,969 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.50% | 997,424,142 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.25% | 972,216,932 |
| Sep 8, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 976,922,036 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.75% | 1,212,574,444 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 1,196,095,024 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.17% | 1,025,253,066 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.40% | 1,251,704,242 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 1,177,090,021 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.08% | 1,055,380,228 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 897,077,642 |
| Aug 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.08% | 1,067,970,700 |
| Aug 26, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 1,044,547,651 |
| Aug 25, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 1,138,586,716 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.48% | 1,088,508,592 |
| Aug 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 1,355,951,900 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.17% | 1,409,256,100 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.51% | 1,393,505,800 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 1,344,144,332 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.94% | 1,354,782,564 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.08% | 1,211,338,951 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.72% | 1,265,439,800 |
| Aug 12, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.65% | 1,183,748,792 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.64% | 1,327,923,428 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.16% | 1,170,768,100 |
| Aug 7, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.22% | 1,242,681,791 |
| Aug 6, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.16% | 1,472,228,400 |
| Aug 5, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.74% | 1,388,752,400 |
| Aug 4, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.77% | 1,335,092,816 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -1.17% | 1,359,477,920 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | 1.52% | 1,566,498,062 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 1,522,043,029 |
| Jul 29, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.76% | 1,556,113,433 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.17% | 1,534,337,131 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 1,198,878,500 |
| Jul 24, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.02% | 1,323,852,300 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 1,180,012,732 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.56% | 1,535,684,920 |
| Jul 21, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 3.60% | 1,547,452,893 |
| Jul 20, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.76% | 1,654,002,738 |
| Jul 17, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.04% | 2,687,665,500 |
| Jul 16, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.06% | 1,488,128,100 |
| Jul 15, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.39% | 1,479,068,764 |