Ccb Principal Asset Management Co., Ltd. - CCBP MSCI ETF (SHA:512180)
China · Delayed Price · Currency is CNY 1.489
-0.019 (-1.26%)
Last updated: Jul 31, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | - | -0.79% | 101,300 |
| Jun 12, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 0.14% | 21,300 |
| Jun 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 0.58% | 122,500 |
| Jun 10, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | -0.36% | 4,000 |
| Jun 9, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 0.36% | 1,200 |
| Jun 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| Jun 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.14% | 37,000 |
| Jun 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.43% | 61,500 |
| Jun 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 0.07% | 57,500 |
| May 30, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | - | -0.22% | 343,100 |
| May 29, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | - | 0.58% | 175,900 |
| May 28, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | - | -0.29% | 11,400 |
| May 27, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | - | -0.86% | 12,300 |
| May 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -0.78% | 8,800 |
| May 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 87,600 |