ChinaAMC CSI 500 Index ETF (SHA:512500)
China · Delayed Price · Currency is CNY 4.447
-0.014 (-0.31%)
At close: Sep 22, 2026
SHA:512500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.52% | 86,776,400 |
| Sep 22, 2026 | 4.48 | 4.50 | 4.44 | 4.45 | 4.45 | -0.31% | 93,982,103 |
| Sep 21, 2026 | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | 0.70% | 85,866,200 |
| Sep 18, 2026 | 4.38 | 4.44 | 4.38 | 4.43 | 4.43 | 1.89% | 102,854,900 |
| Sep 17, 2026 | 4.36 | 4.40 | 4.32 | 4.35 | 4.35 | -0.37% | 90,328,100 |
| Sep 16, 2026 | 4.29 | 4.37 | 4.27 | 4.36 | 4.36 | 1.65% | 78,707,700 |
| Sep 15, 2026 | 4.28 | 4.34 | 4.28 | 4.29 | 4.29 | -0.05% | 106,564,244 |
| Sep 14, 2026 | 4.25 | 4.32 | 4.24 | 4.30 | 4.30 | -0.09% | 72,644,300 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.23 | 4.30 | 4.30 | -1.92% | 124,799,000 |
| Sep 10, 2026 | 4.38 | 4.41 | 4.36 | 4.38 | 4.38 | -0.52% | 82,429,000 |
| Sep 9, 2026 | 4.42 | 4.44 | 4.38 | 4.41 | 4.41 | -0.05% | 68,440,000 |
| Sep 8, 2026 | 4.40 | 4.45 | 4.39 | 4.41 | 4.41 | 0.27% | 83,503,500 |
| Sep 7, 2026 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | 1.10% | 119,242,300 |
| Sep 4, 2026 | 4.42 | 4.46 | 4.32 | 4.35 | 4.35 | -1.25% | 95,998,400 |
| Sep 3, 2026 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | 0.25% | 111,963,900 |
| Sep 2, 2026 | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | -1.61% | 175,091,500 |
| Sep 1, 2026 | 4.49 | 4.51 | 4.45 | 4.46 | 4.46 | -0.95% | 127,629,232 |
| Aug 31, 2026 | 4.43 | 4.52 | 4.40 | 4.51 | 4.51 | 0.54% | 98,037,200 |
| Aug 28, 2026 | 4.51 | 4.53 | 4.48 | 4.48 | 4.48 | -0.49% | 96,009,500 |
| Aug 27, 2026 | 4.41 | 4.51 | 4.40 | 4.51 | 4.51 | 2.20% | 96,568,700 |
| Aug 26, 2026 | 4.38 | 4.45 | 4.36 | 4.41 | 4.41 | 0.73% | 103,906,778 |
| Aug 25, 2026 | 4.33 | 4.40 | 4.30 | 4.38 | 4.38 | -0.09% | 127,034,313 |
| Aug 24, 2026 | 4.45 | 4.46 | 4.32 | 4.38 | 4.38 | -1.57% | 140,340,176 |
| Aug 21, 2026 | 4.44 | 4.47 | 4.40 | 4.45 | 4.45 | 0.04% | 103,772,800 |
| Aug 20, 2026 | 4.44 | 4.49 | 4.42 | 4.45 | 4.45 | 0.61% | 134,393,394 |
| Aug 19, 2026 | 4.55 | 4.57 | 4.40 | 4.42 | 4.42 | -4.53% | 184,382,002 |
| Aug 18, 2026 | 4.63 | 4.65 | 4.57 | 4.63 | 4.63 | - | 121,018,900 |
| Aug 17, 2026 | 4.53 | 4.63 | 4.51 | 4.63 | 4.63 | 2.34% | 97,635,489 |
| Aug 14, 2026 | 4.52 | 4.54 | 4.48 | 4.53 | 4.53 | 0.11% | 103,536,900 |
| Aug 13, 2026 | 4.58 | 4.61 | 4.51 | 4.52 | 4.52 | -0.77% | 101,249,895 |
| Aug 12, 2026 | 4.51 | 4.57 | 4.51 | 4.56 | 4.56 | 0.95% | 76,718,300 |
| Aug 11, 2026 | 4.51 | 4.58 | 4.50 | 4.51 | 4.51 | -0.70% | 80,467,800 |
| Aug 10, 2026 | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | 0.64% | 109,348,600 |
| Aug 7, 2026 | 4.42 | 4.52 | 4.39 | 4.52 | 4.52 | 1.74% | 105,562,100 |
| Aug 6, 2026 | 4.39 | 4.45 | 4.37 | 4.44 | 4.44 | 0.59% | 154,486,600 |
| Aug 5, 2026 | 4.30 | 4.44 | 4.29 | 4.41 | 4.41 | 2.46% | 132,076,700 |
| Aug 4, 2026 | 4.22 | 4.33 | 4.22 | 4.31 | 4.31 | 2.52% | 126,644,297 |
| Aug 3, 2026 | 4.26 | 4.26 | 4.19 | 4.20 | 4.20 | -0.92% | 101,737,700 |
| Jul 31, 2026 | 4.25 | 4.33 | 4.24 | 4.24 | 4.24 | 2.10% | 210,448,800 |
| Jul 30, 2026 | 4.24 | 4.27 | 4.08 | 4.15 | 4.15 | -2.60% | 211,212,214 |
| Jul 29, 2026 | 4.20 | 4.29 | 4.15 | 4.26 | 4.26 | 0.95% | 203,001,900 |
| Jul 28, 2026 | 4.34 | 4.34 | 4.20 | 4.22 | 4.22 | -3.23% | 184,951,400 |
| Jul 27, 2026 | 4.26 | 4.38 | 4.23 | 4.36 | 4.36 | 2.39% | 130,880,870 |
| Jul 24, 2026 | 4.31 | 4.36 | 4.26 | 4.26 | 4.26 | -2.52% | 129,411,425 |
| Jul 23, 2026 | 4.37 | 4.41 | 4.33 | 4.37 | 4.37 | -0.39% | 117,865,300 |
| Jul 22, 2026 | 4.36 | 4.46 | 4.35 | 4.39 | 4.39 | -0.27% | 183,620,011 |
| Jul 21, 2026 | 4.17 | 4.40 | 4.11 | 4.40 | 4.40 | 5.01% | 200,393,149 |
| Jul 20, 2026 | 4.31 | 4.32 | 4.08 | 4.19 | 4.19 | -1.57% | 232,790,103 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.23 | 4.26 | 4.26 | -5.38% | 208,545,800 |
| Jul 16, 2026 | 4.56 | 4.61 | 4.47 | 4.50 | 4.50 | -2.30% | 160,965,700 |