Ccb Principal Asset Management Co., Ltd. - CCBP MSCI ETF (SHA:512180)
China · Delayed Price · Currency is CNY 1.531
+0.011 (0.72%)
At close: Aug 15, 2025, 2:57 PM CST
SHA:512180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | - | 1.86% | 248,600 |
| Aug 21, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | -0.19% | 544,200 |
| Aug 20, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | - | 1.36% | 2,607,600 |
| Aug 19, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | - | - | 259,000 |
| Aug 18, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | - | 0.78% | 128,500 |
| Aug 15, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | - | 0.72% | 96,900 |
| Aug 14, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | - | -0.13% | 251,400 |
| Aug 13, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | - | 0.79% | 142,700 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.40% | 196,900 |
| Aug 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | - | 0.47% | 116,800 |
| Aug 8, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | - | -0.07% | 107,400 |
| Aug 7, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | - | 0.20% | 62,700 |
| Aug 6, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | - | 0.27% | 349,500 |
| Aug 5, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | -0.53% | 145,400 |
| Aug 4, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | - | 1.70% | 67,500 |
| Aug 1, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | - | -0.34% | 96,200 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | - | -1.92% | 146,000 |
| Jul 30, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | - | - | 332,300 |
| Jul 29, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.33% | 76,500 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | - | 0.40% | 532,500 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -0.60% | 18,100 |
| Jul 24, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | - | 1.07% | 862,200 |
| Jul 23, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | - | - | 206,000 |
| Jul 22, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | - | 0.95% | 35,700 |
| Jul 21, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | - | 0.54% | 402,500 |
| Jul 18, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | - | 0.75% | 48,700 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.69% | 104,800 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.21% | 41,400 |
| Jul 15, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | 0.07% | 59,700 |
| Jul 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.28% | 1,000 |
| Jul 11, 2025 | 1.45 | 1.46 | 1.41 | 1.45 | - | 0.21% | 48,300 |
| Jul 10, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 0.76% | 43,300 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -0.07% | 32,800 |
| Jul 8, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.49% | 85,500 |
| Jul 7, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | - | -0.28% | 209,500 |
| Jul 4, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.28% | 26,700 |
| Jul 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.77% | 99,500 |
| Jul 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 0.07% | 74,100 |
| Jul 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 0.28% | 54,200 |
| Jun 30, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | - | 0.43% | 39,000 |
| Jun 27, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | - | -0.63% | 119,300 |
| Jun 26, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | - | 0.07% | 107,900 |
| Jun 25, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | - | 1.36% | 131,600 |
| Jun 24, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | - | 0.79% | 165,600 |
| Jun 23, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | - | 0.29% | 135,900 |
| Jun 20, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | - | 0.36% | 14,600 |
| Jun 19, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | - | -1.00% | 110,200 |
| Jun 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.22% | 700 |
| Jun 17, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | - | - | 45,500 |
| Jun 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.07% | 6,600 |