ChinaAMC CSI 500 Index ETF (SHA:512500)
China · Delayed Price · Currency is CNY 3.726
-0.016 (-0.43%)
At close: Aug 21, 2025, 2:57 PM CST
SHA:512500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.71 | 3.80 | 3.71 | 3.79 | - | 1.80% | 70,400,978 |
| Aug 21, 2025 | 3.74 | 3.76 | 3.71 | 3.73 | - | -0.43% | 40,028,867 |
| Aug 20, 2025 | 3.68 | 3.74 | 3.66 | 3.74 | - | 1.33% | 59,492,560 |
| Aug 19, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | - | -0.19% | 43,739,088 |
| Aug 18, 2025 | 3.67 | 3.73 | 3.65 | 3.70 | - | 1.29% | 50,555,988 |
| Aug 15, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | - | 2.21% | 40,632,877 |
| Aug 14, 2025 | 3.62 | 3.62 | 3.56 | 3.57 | - | -1.08% | 51,474,000 |
| Aug 13, 2025 | 3.57 | 3.62 | 3.57 | 3.61 | - | 1.43% | 33,834,389 |
| Aug 12, 2025 | 3.55 | 3.56 | 3.53 | 3.56 | - | 0.48% | 35,216,877 |
| Aug 11, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | - | 1.00% | 42,734,400 |
| Aug 8, 2025 | 3.51 | 3.53 | 3.50 | 3.51 | - | -0.11% | 27,960,538 |
| Aug 7, 2025 | 3.53 | 3.54 | 3.49 | 3.51 | - | -0.37% | 53,418,924 |
| Aug 6, 2025 | 3.50 | 3.53 | 3.49 | 3.53 | - | 0.83% | 70,322,785 |
| Aug 5, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | - | 0.63% | 50,178,324 |
| Aug 4, 2025 | 3.44 | 3.48 | 3.43 | 3.48 | - | 0.87% | 22,573,100 |
| Aug 1, 2025 | 3.45 | 3.47 | 3.43 | 3.45 | - | -0.23% | 23,297,176 |
| Jul 31, 2025 | 3.49 | 3.50 | 3.44 | 3.45 | - | -1.40% | 52,060,152 |
| Jul 30, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | - | -0.74% | 53,926,064 |
| Jul 29, 2025 | 3.50 | 3.53 | 3.48 | 3.53 | - | 0.71% | 27,222,901 |
| Jul 28, 2025 | 3.49 | 3.51 | 3.48 | 3.50 | - | 0.34% | 31,760,799 |
| Jul 25, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | - | 0.17% | 91,733,848 |
| Jul 24, 2025 | 3.43 | 3.50 | 3.43 | 3.49 | - | 1.34% | 50,293,027 |
| Jul 23, 2025 | 3.45 | 3.48 | 3.43 | 3.44 | - | -0.38% | 42,203,977 |
| Jul 22, 2025 | 3.42 | 3.46 | 3.41 | 3.45 | - | 1.14% | 44,146,219 |
| Jul 21, 2025 | 3.41 | 3.42 | 3.39 | 3.41 | - | 0.89% | 37,460,200 |
| Jul 18, 2025 | 3.37 | 3.39 | 3.37 | 3.38 | - | 0.36% | 40,054,388 |
| Jul 17, 2025 | 3.33 | 3.37 | 3.33 | 3.37 | - | 1.17% | 30,156,564 |
| Jul 16, 2025 | 3.33 | 3.36 | 3.32 | 3.33 | - | -0.06% | 44,692,700 |
| Jul 15, 2025 | 3.34 | 3.35 | 3.31 | 3.34 | - | - | 45,342,357 |
| Jul 14, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | - | -0.18% | 42,882,100 |
| Jul 11, 2025 | 3.31 | 3.36 | 3.30 | 3.34 | - | 0.91% | 64,006,765 |
| Jul 10, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | - | 0.42% | 17,201,900 |
| Jul 9, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | - | -0.39% | 16,025,800 |
| Jul 8, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | - | 1.44% | 18,840,537 |
| Jul 7, 2025 | 3.26 | 3.27 | 3.26 | 3.26 | - | -0.28% | 22,280,000 |
| Jul 4, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | - | -0.09% | 117,592,189 |
| Jul 3, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | - | 0.31% | 122,090,307 |
| Jul 2, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | - | -0.52% | 38,710,872 |
| Jul 1, 2025 | 3.27 | 3.29 | 3.26 | 3.28 | - | 0.31% | 27,101,889 |
| Jun 30, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | - | 0.89% | 74,828,897 |
| Jun 27, 2025 | 3.23 | 3.27 | 3.23 | 3.24 | - | 0.43% | 61,194,900 |
| Jun 26, 2025 | 3.24 | 3.25 | 3.23 | 3.23 | - | -0.49% | 43,042,600 |
| Jun 25, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | - | 1.92% | 49,607,212 |
| Jun 24, 2025 | 3.14 | 3.19 | 3.14 | 3.18 | - | 1.60% | 38,475,100 |
| Jun 23, 2025 | 3.12 | 3.14 | 3.11 | 3.13 | - | 0.45% | 32,668,544 |
| Jun 20, 2025 | 3.13 | 3.14 | 3.12 | 3.12 | - | -0.57% | 30,979,800 |
| Jun 19, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | - | -1.04% | 32,975,300 |
| Jun 18, 2025 | 3.17 | 3.18 | 3.15 | 3.17 | - | -0.09% | 15,929,088 |
| Jun 17, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | - | -0.28% | 99,825,100 |
| Jun 16, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | - | 0.44% | 126,103,700 |