CSI Banks ETF Fund (SHA:512820)
China · Delayed Price · Currency is CNY 1.463
-0.010 (-0.68%)
At close: Sep 23, 2026
SHA:512820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.07% | 61,073,800 |
| Sep 21, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.48% | 93,411,100 |
| Sep 18, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.34% | 61,080,200 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.20% | 65,853,100 |
| Sep 16, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.61% | 74,172,500 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.26% | 91,484,800 |
| Sep 14, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.80% | 149,093,600 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.60% | 70,190,000 |
| Sep 10, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.56% | 55,540,600 |
| Sep 9, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.07% | 60,019,400 |
| Sep 8, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.34% | 72,742,000 |
| Sep 7, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.28% | 69,820,700 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.09% | 79,357,800 |
| Sep 3, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.61% | 79,838,900 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.13% | 80,503,200 |
| Sep 1, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.20% | 73,213,300 |
| Aug 31, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.47% | 73,704,900 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 63,863,300 |
| Aug 27, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.03% | 76,274,500 |
| Aug 26, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.97% | 78,421,600 |
| Aug 25, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 89,288,900 |
| Aug 24, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.25% | 79,337,195 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.42% | 90,670,668 |
| Aug 20, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 0.42% | 112,643,400 |
| Aug 19, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.92% | 100,566,205 |
| Aug 18, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.50% | 76,003,600 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.21% | 70,950,560 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | 88,497,317 |
| Aug 13, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.50% | 75,802,800 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.14% | 77,013,100 |
| Aug 11, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.07% | 55,635,000 |
| Aug 10, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.36% | 63,197,326 |
| Aug 7, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 81,525,800 |
| Aug 6, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 79,891,226 |
| Aug 5, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -1.19% | 85,999,000 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.33% | 67,935,600 |
| Aug 3, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | -0.27% | 66,959,920 |
| Jul 31, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | -0.81% | 83,769,600 |
| Jul 30, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.36% | 67,541,920 |
| Jul 29, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.35% | 82,157,400 |
| Jul 28, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.34% | 136,530,700 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.28% | 44,549,200 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.07% | 63,515,100 |
| Jul 23, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.57% | 60,524,800 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.23% | 70,768,100 |
| Jul 21, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.12% | 72,822,058 |
| Jul 20, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.02% | 60,404,200 |
| Jul 17, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.09% | 159,626,400 |
| Jul 16, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.94% | 59,511,700 |
| Jul 15, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.24% | 51,858,500 |