CSI 500 Information Technology Index ETF (SHA:512330)
China · Delayed Price · Currency is CNY 1.921
-0.008 (-0.41%)
At close: Sep 23, 2026
SHA:512330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.41% | 1,961,700 |
| Sep 22, 2026 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | 0.26% | 3,942,700 |
| Sep 21, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | 0.31% | 2,344,000 |
| Sep 18, 2026 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 3.68% | 5,454,600 |
| Sep 17, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | -0.27% | 3,276,100 |
| Sep 16, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.34% | 3,129,600 |
| Sep 15, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 0.90% | 2,108,300 |
| Sep 14, 2026 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | -0.22% | 3,239,400 |
| Sep 11, 2026 | 1.79 | 1.79 | 1.73 | 1.78 | 1.78 | -1.60% | 2,782,100 |
| Sep 10, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | - | 1,262,100 |
| Sep 9, 2026 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.71% | 2,067,300 |
| Sep 8, 2026 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.65% | 5,607,200 |
| Sep 7, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 3.61% | 9,797,600 |
| Sep 4, 2026 | 1.84 | 1.86 | 1.76 | 1.77 | 1.77 | -2.80% | 2,571,400 |
| Sep 3, 2026 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | -0.11% | 2,015,400 |
| Sep 2, 2026 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | -1.78% | 929,700 |
| Sep 1, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.67% | 1,777,800 |
| Aug 31, 2026 | 1.87 | 1.91 | 1.83 | 1.91 | 1.91 | 2.08% | 1,963,800 |
| Aug 28, 2026 | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | -1.68% | 2,030,500 |
| Aug 27, 2026 | 1.83 | 1.91 | 1.83 | 1.90 | 1.90 | 3.88% | 1,865,500 |
| Aug 26, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 0.77% | 1,942,100 |
| Aug 25, 2026 | 1.83 | 1.84 | 1.76 | 1.82 | 1.82 | -0.49% | 2,204,700 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.79 | 1.83 | 1.83 | -2.61% | 3,108,600 |
| Aug 21, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 0.59% | 2,413,000 |
| Aug 20, 2026 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 0.05% | 2,081,300 |
| Aug 19, 2026 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -6.80% | 8,369,200 |
| Aug 18, 2026 | 1.99 | 2.01 | 1.95 | 2.00 | 2.00 | 0.45% | 4,869,000 |
| Aug 17, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.40% | 4,649,500 |
| Aug 14, 2026 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | 0.37% | 2,679,400 |
| Aug 13, 2026 | 1.94 | 1.97 | 1.90 | 1.90 | 1.90 | -1.30% | 3,787,100 |
| Aug 12, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 6,239,500 |
| Aug 11, 2026 | 1.88 | 1.94 | 1.87 | 1.90 | 1.90 | -0.68% | 3,860,000 |
| Aug 10, 2026 | 1.90 | 1.92 | 1.86 | 1.91 | 1.91 | 0.37% | 5,052,100 |
| Aug 7, 2026 | 1.85 | 1.91 | 1.83 | 1.90 | 1.90 | 2.48% | 5,312,700 |
| Aug 6, 2026 | 1.80 | 1.88 | 1.78 | 1.86 | 1.86 | 1.37% | 5,724,000 |
| Aug 5, 2026 | 1.73 | 1.85 | 1.72 | 1.83 | 1.83 | 5.41% | 12,196,400 |
| Aug 4, 2026 | 1.66 | 1.76 | 1.65 | 1.74 | 1.74 | 5.40% | 14,744,600 |
| Aug 3, 2026 | 1.69 | 1.72 | 1.64 | 1.65 | 1.65 | -4.69% | 11,623,700 |
| Jul 31, 2026 | 1.75 | 1.82 | 1.72 | 1.73 | 1.73 | 3.72% | 6,180,400 |
| Jul 30, 2026 | 1.76 | 1.77 | 1.64 | 1.67 | 1.67 | -6.35% | 14,024,100 |
| Jul 29, 2026 | 1.75 | 1.80 | 1.70 | 1.78 | 1.78 | -0.45% | 13,625,500 |
| Jul 28, 2026 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -5.80% | 7,867,900 |
| Jul 27, 2026 | 1.82 | 1.90 | 1.78 | 1.90 | 1.90 | 3.21% | 7,296,300 |
| Jul 24, 2026 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | -0.97% | 15,062,000 |
| Jul 23, 2026 | 1.91 | 1.93 | 1.84 | 1.86 | 1.86 | -3.53% | 11,167,000 |
| Jul 22, 2026 | 1.91 | 1.99 | 1.90 | 1.92 | 1.92 | -0.26% | 12,139,000 |
| Jul 21, 2026 | 1.74 | 1.93 | 1.67 | 1.93 | 1.93 | 9.98% | 32,024,600 |
| Jul 20, 2026 | 1.82 | 1.87 | 1.68 | 1.75 | 1.75 | -2.93% | 25,879,900 |
| Jul 17, 2026 | 1.93 | 1.97 | 1.81 | 1.81 | 1.81 | -8.69% | 49,576,100 |
| Jul 16, 2026 | 2.05 | 2.09 | 1.96 | 1.98 | 1.98 | -3.75% | 22,360,400 |