ChinaAMC CSI 500 Index ETF (SHA:512500)
China · Delayed Price · Currency is CNY 4.323
+0.060 (1.41%)
At close: Apr 1, 2026
SHA:512500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | 1.41% | 84,419,000 |
| Mar 31, 2026 | 4.31 | 4.35 | 4.25 | 4.26 | 4.26 | -1.52% | 82,779,510 |
| Mar 30, 2026 | 4.27 | 4.34 | 4.24 | 4.33 | 4.33 | 0.12% | 54,355,800 |
| Mar 27, 2026 | 4.20 | 4.35 | 4.20 | 4.32 | 4.32 | 1.38% | 61,886,290 |
| Mar 26, 2026 | 4.32 | 4.34 | 4.26 | 4.27 | 4.27 | -1.91% | 63,529,090 |
| Mar 25, 2026 | 4.27 | 4.37 | 4.27 | 4.35 | 4.35 | 2.55% | 125,162,300 |
| Mar 24, 2026 | 4.21 | 4.24 | 4.12 | 4.24 | 4.24 | 1.95% | 90,820,000 |
| Mar 23, 2026 | 4.27 | 4.31 | 4.13 | 4.16 | 4.16 | -3.77% | 66,336,700 |
| Mar 20, 2026 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | -1.84% | 93,572,210 |
| Mar 19, 2026 | 4.44 | 4.47 | 4.37 | 4.40 | 4.40 | -2.50% | 106,146,500 |
| Mar 18, 2026 | 4.49 | 4.52 | 4.44 | 4.52 | 4.52 | 0.98% | 93,863,800 |
| Mar 17, 2026 | 4.56 | 4.58 | 4.47 | 4.47 | 4.47 | -2.21% | 120,661,800 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.50 | 4.57 | 4.57 | -0.72% | 76,218,400 |
| Mar 13, 2026 | 4.64 | 4.68 | 4.59 | 4.61 | 4.61 | -1.24% | 43,869,390 |
| Mar 12, 2026 | 4.66 | 4.70 | 4.63 | 4.66 | 4.66 | -0.43% | 70,078,380 |
| Mar 11, 2026 | 4.69 | 4.71 | 4.67 | 4.68 | 4.68 | -0.19% | 72,673,990 |
| Mar 10, 2026 | 4.66 | 4.70 | 4.65 | 4.69 | 4.69 | 1.56% | 112,782,600 |
| Mar 9, 2026 | 4.62 | 4.64 | 4.50 | 4.62 | 4.62 | -0.94% | 89,211,000 |
| Mar 6, 2026 | 4.62 | 4.69 | 4.61 | 4.67 | 4.67 | 0.60% | 43,195,880 |
| Mar 5, 2026 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | 0.85% | 90,499,800 |
| Mar 4, 2026 | 4.52 | 4.68 | 4.52 | 4.60 | 4.60 | -0.67% | 70,482,330 |
| Mar 3, 2026 | 4.82 | 4.83 | 4.62 | 4.63 | 4.63 | -4.26% | 177,225,045 |
| Mar 2, 2026 | 4.81 | 4.85 | 4.77 | 4.84 | 4.84 | -0.06% | 77,317,300 |
| Feb 27, 2026 | 4.75 | 4.84 | 4.74 | 4.84 | 4.84 | 1.34% | 88,854,640 |
| Feb 26, 2026 | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | 0.25% | 49,224,940 |
| Feb 25, 2026 | 4.69 | 4.78 | 4.69 | 4.76 | 4.76 | 1.56% | 76,355,740 |
| Feb 24, 2026 | 4.68 | 4.72 | 4.65 | 4.69 | 4.69 | 1.06% | 59,559,276 |
| Feb 13, 2026 | 4.67 | 4.70 | 4.63 | 4.64 | 4.64 | -1.53% | 74,926,500 |
| Feb 12, 2026 | 4.66 | 4.72 | 4.66 | 4.71 | 4.71 | 1.25% | 51,362,200 |
| Feb 11, 2026 | 4.63 | 4.68 | 4.63 | 4.65 | 4.65 | 0.43% | 24,563,290 |
| Feb 10, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.19% | 46,083,000 |
| Feb 9, 2026 | 4.60 | 4.65 | 4.59 | 4.64 | 4.64 | 2.29% | 54,554,440 |
| Feb 6, 2026 | 4.49 | 4.61 | 4.47 | 4.54 | 4.54 | -0.13% | 90,147,065 |
| Feb 5, 2026 | 4.58 | 4.60 | 4.51 | 4.55 | 4.55 | -2.03% | 85,045,450 |
| Feb 4, 2026 | 4.61 | 4.65 | 4.56 | 4.64 | 4.64 | 0.26% | 103,343,100 |
| Feb 3, 2026 | 4.53 | 4.63 | 4.50 | 4.63 | 4.63 | 3.47% | 101,979,800 |
| Feb 2, 2026 | 4.60 | 4.65 | 4.45 | 4.47 | 4.47 | -4.14% | 197,376,100 |
| Jan 30, 2026 | 4.72 | 4.75 | 4.55 | 4.67 | 4.67 | -1.89% | 103,651,900 |
| Jan 29, 2026 | 4.80 | 4.84 | 4.74 | 4.76 | 4.76 | -1.55% | 130,187,200 |
| Jan 28, 2026 | 4.77 | 4.84 | 4.75 | 4.83 | 4.83 | 1.09% | 846,694,901 |
| Jan 27, 2026 | 4.71 | 4.79 | 4.67 | 4.78 | 4.78 | 0.67% | 66,193,758 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.72 | 4.75 | 4.75 | -1.51% | 72,695,690 |
| Jan 23, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2.77% | 84,589,140 |
| Jan 22, 2026 | 4.67 | 4.70 | 4.65 | 4.69 | 4.69 | 0.54% | 34,269,420 |
| Jan 21, 2026 | 4.58 | 4.67 | 4.58 | 4.66 | 4.66 | 1.24% | 38,053,560 |
| Jan 20, 2026 | 4.63 | 4.66 | 4.55 | 4.61 | 4.61 | -0.41% | 53,957,930 |
| Jan 19, 2026 | 4.57 | 4.65 | 4.57 | 4.63 | 4.63 | 0.78% | 68,790,130 |
| Jan 16, 2026 | 4.60 | 4.62 | 4.58 | 4.59 | 4.59 | -0.07% | 75,413,510 |
| Jan 15, 2026 | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | -0.15% | 93,911,903 |
| Jan 14, 2026 | 4.55 | 4.68 | 4.53 | 4.60 | 4.60 | 0.88% | 95,010,700 |