Invesco Great Wall CSI TMT 150 Index ETF (SHA:512220)
China · Delayed Price · Currency is CNY 3.971
+0.002 (0.05%)
At close: Sep 22, 2026
SHA:512220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.97 | 4.01 | 3.95 | 3.96 | 3.96 | -0.38% | 6,163,700 |
| Sep 22, 2026 | 4.04 | 4.08 | 3.95 | 3.97 | 3.97 | 0.05% | 6,465,100 |
| Sep 21, 2026 | 3.99 | 4.01 | 3.93 | 3.97 | 3.97 | 0.71% | 4,740,900 |
| Sep 18, 2026 | 3.90 | 3.98 | 3.85 | 3.94 | 3.94 | 3.09% | 6,080,100 |
| Sep 17, 2026 | 3.83 | 3.90 | 3.81 | 3.82 | 3.82 | -0.70% | 5,703,200 |
| Sep 16, 2026 | 3.72 | 3.87 | 3.70 | 3.85 | 3.85 | 3.77% | 5,365,200 |
| Sep 15, 2026 | 3.67 | 3.77 | 3.65 | 3.71 | 3.71 | 0.68% | 6,193,800 |
| Sep 14, 2026 | 3.66 | 3.74 | 3.64 | 3.69 | 3.69 | -1.76% | 5,152,100 |
| Sep 11, 2026 | 3.70 | 3.77 | 3.64 | 3.75 | 3.75 | -0.45% | 4,005,700 |
| Sep 10, 2026 | 3.73 | 3.82 | 3.73 | 3.77 | 3.77 | -0.61% | 2,676,400 |
| Sep 9, 2026 | 3.79 | 3.85 | 3.76 | 3.79 | 3.79 | 0.56% | 5,958,300 |
| Sep 8, 2026 | 3.81 | 3.87 | 3.75 | 3.77 | 3.77 | -1.26% | 4,548,700 |
| Sep 7, 2026 | 3.75 | 3.83 | 3.69 | 3.82 | 3.82 | 4.49% | 6,865,200 |
| Sep 4, 2026 | 3.78 | 3.81 | 3.62 | 3.65 | 3.65 | -2.06% | 3,591,400 |
| Sep 3, 2026 | 3.78 | 3.80 | 3.69 | 3.73 | 3.73 | -0.37% | 2,955,600 |
| Sep 2, 2026 | 3.73 | 3.81 | 3.71 | 3.75 | 3.75 | -1.65% | 10,570,569 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.78 | 3.81 | 3.81 | -2.46% | 5,413,200 |
| Aug 31, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 1.69% | 5,084,400 |
| Aug 28, 2026 | 3.90 | 3.98 | 3.84 | 3.84 | 3.84 | -1.61% | 5,015,900 |
| Aug 27, 2026 | 3.79 | 3.91 | 3.77 | 3.90 | 3.90 | 4.14% | 5,392,700 |
| Aug 26, 2026 | 3.73 | 3.78 | 3.66 | 3.75 | 3.75 | 0.64% | 4,172,100 |
| Aug 25, 2026 | 3.62 | 3.77 | 3.60 | 3.72 | 3.72 | 0.16% | 9,052,300 |
| Aug 24, 2026 | 3.94 | 3.94 | 3.63 | 3.72 | 3.72 | -3.93% | 8,850,500 |
| Aug 21, 2026 | 3.79 | 3.90 | 3.78 | 3.87 | 3.87 | 1.47% | 4,765,631 |
| Aug 20, 2026 | 3.83 | 3.89 | 3.77 | 3.81 | 3.81 | 0.42% | 6,616,500 |
| Aug 19, 2026 | 3.96 | 4.04 | 3.76 | 3.80 | 3.80 | -7.73% | 7,257,400 |
| Aug 18, 2026 | 4.15 | 4.17 | 4.04 | 4.12 | 4.12 | -0.77% | 4,929,900 |
| Aug 17, 2026 | 3.99 | 4.15 | 3.98 | 4.15 | 4.15 | 4.07% | 6,689,200 |
| Aug 14, 2026 | 3.96 | 3.99 | 3.90 | 3.99 | 3.99 | 1.71% | 5,398,800 |
| Aug 13, 2026 | 4.02 | 4.08 | 3.91 | 3.92 | 3.92 | -0.99% | 4,406,700 |
| Aug 12, 2026 | 3.87 | 3.99 | 3.86 | 3.96 | 3.96 | 2.09% | 4,234,800 |
| Aug 11, 2026 | 3.84 | 3.97 | 3.82 | 3.88 | 3.88 | -0.59% | 4,096,400 |
| Aug 10, 2026 | 3.95 | 3.96 | 3.80 | 3.90 | 3.90 | -1.04% | 9,217,600 |
| Aug 7, 2026 | 3.82 | 3.97 | 3.80 | 3.94 | 3.94 | 3.28% | 9,750,600 |
| Aug 6, 2026 | 3.65 | 3.89 | 3.65 | 3.82 | 3.82 | 1.33% | 7,562,200 |
| Aug 5, 2026 | 3.50 | 3.82 | 3.50 | 3.77 | 3.77 | 4.53% | 10,973,300 |
| Aug 4, 2026 | 3.41 | 3.63 | 3.41 | 3.60 | 3.60 | 7.07% | 5,657,500 |
| Aug 3, 2026 | 3.43 | 3.51 | 3.35 | 3.36 | 3.36 | -4.32% | 6,934,000 |
| Jul 31, 2026 | 3.70 | 3.71 | 3.51 | 3.52 | 3.52 | 4.36% | 8,059,600 |
| Jul 30, 2026 | 3.53 | 3.60 | 3.30 | 3.37 | 3.37 | -6.96% | 6,198,400 |
| Jul 29, 2026 | 3.61 | 3.68 | 3.45 | 3.62 | 3.62 | 0.03% | 7,364,700 |
| Jul 28, 2026 | 3.79 | 3.88 | 3.60 | 3.62 | 3.62 | -8.28% | 7,160,300 |
| Jul 27, 2026 | 3.82 | 3.95 | 3.73 | 3.95 | 3.95 | 2.87% | 6,408,900 |
| Jul 24, 2026 | 3.78 | 3.93 | 3.78 | 3.84 | 3.84 | -1.13% | 6,608,000 |
| Jul 23, 2026 | 3.97 | 4.04 | 3.85 | 3.88 | 3.88 | -1.92% | 10,391,500 |
| Jul 22, 2026 | 4.00 | 4.16 | 3.93 | 3.96 | 3.96 | -3.09% | 11,536,600 |
| Jul 21, 2026 | 3.78 | 4.09 | 3.53 | 4.08 | 4.08 | 9.73% | 10,790,100 |
| Jul 20, 2026 | 3.96 | 3.97 | 3.69 | 3.72 | 3.72 | -2.67% | 11,219,800 |
| Jul 17, 2026 | 4.07 | 4.12 | 3.78 | 3.82 | 3.82 | -8.37% | 10,506,400 |
| Jul 16, 2026 | 4.17 | 4.38 | 4.12 | 4.17 | 4.17 | -4.22% | 7,920,400 |