ChinaAMC CSI 500 Index ETF (SHA:512500)
China · Delayed Price · Currency is CNY 4.679
+0.066 (1.43%)
Apr 22, 2026, 4:00 PM EDT
SHA:512500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 81,124,623 |
| 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 |
| 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 |