ChinaAMC CSI 500 Index ETF (SHA:512500)
China · Delayed Price · Currency is CNY 4.564
+0.056 (1.24%)
At close: Jun 12, 2026
SHA:512500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.56 | 4.64 | 4.55 | 4.56 | 4.56 | 1.24% | 97,507,600 |
| Jun 11, 2026 | 4.52 | 4.54 | 4.47 | 4.51 | 4.51 | -0.46% | 74,571,860 |
| Jun 10, 2026 | 4.54 | 4.56 | 4.48 | 4.53 | 4.53 | -0.98% | 90,475,589 |
| Jun 9, 2026 | 4.50 | 4.59 | 4.46 | 4.57 | 4.57 | 2.30% | 118,213,720 |
| Jun 8, 2026 | 4.50 | 4.56 | 4.42 | 4.47 | 4.47 | -3.16% | 179,827,652 |
| Jun 5, 2026 | 4.67 | 4.71 | 4.61 | 4.62 | 4.62 | -1.35% | 172,444,500 |
| Jun 4, 2026 | 4.63 | 4.70 | 4.63 | 4.68 | 4.68 | -0.06% | 123,319,900 |
| Jun 3, 2026 | 4.66 | 4.75 | 4.64 | 4.68 | 4.68 | 0.60% | 122,840,177 |
| Jun 2, 2026 | 4.65 | 4.70 | 4.56 | 4.66 | 4.66 | 0.39% | 116,681,800 |
| Jun 1, 2026 | 4.68 | 4.73 | 4.63 | 4.64 | 4.64 | -0.88% | 159,227,300 |
| May 29, 2026 | 4.79 | 4.81 | 4.64 | 4.68 | 4.68 | -2.24% | 137,138,200 |
| May 28, 2026 | 4.76 | 4.81 | 4.71 | 4.79 | 4.79 | 0.34% | 107,310,100 |
| May 27, 2026 | 4.83 | 4.89 | 4.75 | 4.77 | 4.77 | -1.51% | 114,994,100 |
| May 26, 2026 | 4.84 | 4.86 | 4.77 | 4.84 | 4.84 | -0.43% | 98,928,590 |
| May 25, 2026 | 4.81 | 4.87 | 4.77 | 4.86 | 4.86 | 1.59% | 125,663,200 |
| May 22, 2026 | 4.75 | 4.81 | 4.71 | 4.79 | 4.79 | 1.44% | 162,490,300 |
| May 21, 2026 | 4.87 | 4.92 | 4.70 | 4.72 | 4.72 | -2.44% | 145,389,200 |
| May 20, 2026 | 4.81 | 4.86 | 4.78 | 4.84 | 4.84 | 0.37% | 101,951,600 |
| May 19, 2026 | 4.78 | 4.82 | 4.70 | 4.82 | 4.82 | 0.92% | 108,382,500 |
| May 18, 2026 | 4.73 | 4.82 | 4.73 | 4.78 | 4.78 | 0.15% | 144,244,900 |
| May 15, 2026 | 4.85 | 4.87 | 4.74 | 4.77 | 4.77 | -1.97% | 155,649,700 |
| May 14, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -2.51% | 196,530,400 |
| May 13, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 1.65% | 141,214,700 |
| May 12, 2026 | 4.93 | 4.95 | 4.88 | 4.91 | 4.91 | -0.47% | 280,370,800 |
| May 11, 2026 | 4.88 | 4.95 | 4.87 | 4.93 | 4.93 | 1.61% | 186,979,800 |
| May 8, 2026 | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | -0.06% | 112,785,800 |
| May 7, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 1.29% | 98,854,330 |
| May 6, 2026 | 4.69 | 4.82 | 4.69 | 4.79 | 4.79 | 2.72% | 401,229,400 |
| Apr 30, 2026 | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | 0.11% | 527,168,400 |
| Apr 29, 2026 | 4.56 | 4.67 | 4.56 | 4.66 | 4.66 | 1.77% | 404,598,800 |
| Apr 28, 2026 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -1.12% | 288,456,400 |
| Apr 27, 2026 | 4.61 | 4.65 | 4.59 | 4.63 | 4.63 | 0.63% | 260,610,500 |
| Apr 24, 2026 | 4.61 | 4.64 | 4.56 | 4.60 | 4.60 | -0.73% | 157,163,300 |
| Apr 23, 2026 | 4.68 | 4.69 | 4.59 | 4.64 | 4.64 | -0.88% | 208,844,400 |
| Apr 22, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 1.43% | 171,411,600 |
| Apr 21, 2026 | 4.62 | 4.62 | 4.57 | 4.61 | 4.61 | -0.22% | 118,886,000 |
| Apr 20, 2026 | 4.58 | 4.65 | 4.58 | 4.62 | 4.62 | 0.68% | 162,883,800 |
| Apr 17, 2026 | 4.57 | 4.60 | 4.55 | 4.59 | 4.59 | 0.50% | 90,532,990 |
| Apr 16, 2026 | 4.50 | 4.58 | 4.50 | 4.57 | 4.57 | 1.62% | 81,124,620 |
| Apr 15, 2026 | 4.54 | 4.56 | 4.48 | 4.50 | 4.50 | -0.44% | 97,885,890 |
| Apr 14, 2026 | 4.48 | 4.52 | 4.47 | 4.52 | 4.52 | 1.60% | 94,721,790 |
| Apr 13, 2026 | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | -0.11% | 81,968,780 |
| Apr 10, 2026 | 4.43 | 4.51 | 4.43 | 4.45 | 4.45 | 0.91% | 80,201,630 |
| Apr 9, 2026 | 4.40 | 4.44 | 4.38 | 4.41 | 4.41 | -0.79% | 109,591,100 |
| Apr 8, 2026 | 4.33 | 4.45 | 4.32 | 4.45 | 4.45 | 5.06% | 227,355,900 |
| Apr 7, 2026 | 4.22 | 4.27 | 4.21 | 4.23 | 4.23 | 0.47% | 62,008,360 |
| Apr 3, 2026 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | -0.94% | 47,786,100 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.22 | 4.25 | 4.25 | -1.67% | 95,524,600 |
| 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 |