Ccb Principal Asset Management Co., Ltd. - CCBP MSCI ETF (SHA:512180)
China · Delayed Price · Currency is CNY 1.685
0.00 (0.00%)
At close: Sep 22, 2026
SHA:512180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 22, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 153,800 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.84% | 703,400 |
| Sep 18, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.97% | 749,700 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 9,600 |
| Sep 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 136,700 |
| Sep 15, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.78% | 337,500 |
| Sep 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | 416,200 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.89% | 261,600 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | 39,000 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.18% | 4,500 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.24% | 114,500 |
| Sep 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 119,300 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 184,600 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 56,600 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.51% | 244,700 |
| Sep 1, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.70% | 15,000 |
| Aug 31, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.29% | 23,000 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.53% | 150,300 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 361,600 |
| Aug 26, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 0.71% | 46,500 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 2,500 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.94% | 38,400 |
| Aug 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.24% | 115,300 |
| Aug 20, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.35% | 5,000 |
| Aug 19, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.52% | 4,600 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.58% | 102,300 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.75% | 472,400 |
| Aug 14, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.06% | 139,600 |
| Aug 13, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.23% | 136,200 |
| Aug 12, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.12% | 131,600 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.17% | 1,000 |
| Aug 10, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.35% | 138,500 |
| Aug 7, 2026 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | 0.70% | 71,500 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.47% | 11,300 |
| Aug 5, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.85% | 18,900 |
| Aug 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.18% | 5,000 |
| Aug 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | 28,000 |
| Jul 31, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 58,600 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.30% | 276,800 |
| Jul 29, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.18% | 31,500 |
| Jul 28, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.47% | 146,300 |
| Jul 27, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.41% | 259,100 |
| Jul 24, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.79% | 6,100 |
| Jul 23, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 0.17% | 14,100 |
| Jul 22, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.23% | 33,400 |
| Jul 21, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.19% | 27,900 |
| Jul 20, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.30% | 147,500 |
| Jul 17, 2026 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -2.99% | 258,800 |
| Jul 16, 2026 | 1.75 | 1.85 | 1.68 | 1.74 | 1.74 | -1.02% | 39,500 |