Invesco Great Wall CSI Dividend Low Volatility 100 ETF (SHA:515100)
China · Delayed Price · Currency is CNY 1.393
-0.003 (-0.21%)
At close: Sep 23, 2026
SHA:515100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 96,880,300 |
| Sep 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.29% | 74,059,200 |
| Sep 18, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.14% | 58,532,200 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.21% | 68,380,817 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.50% | 103,934,400 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.85% | 92,950,900 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.64% | 98,373,217 |
| Sep 11, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.71% | 63,435,700 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.14% | 56,732,100 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 65,422,100 |
| Sep 8, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.56% | 230,059,000 |
| Sep 7, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.77% | 67,949,500 |
| Sep 4, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.56% | 50,990,303 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 124,586,073 |
| Sep 2, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.77% | 64,439,800 |
| Sep 1, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.20% | 150,837,495 |
| Aug 31, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 49,048,488 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.21% | 103,350,300 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.84% | 65,791,100 |
| Aug 26, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.64% | 107,541,900 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.43% | 158,286,700 |
| Aug 24, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.72% | 120,903,800 |
| Aug 21, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.34% | 69,413,600 |
| Aug 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.57% | 70,897,671 |
| Aug 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.50% | 66,380,300 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.07% | 116,933,400 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.21% | 63,200,795 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.57% | 56,705,600 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.07% | 65,948,095 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.07% | 61,583,200 |
| Aug 11, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.14% | 60,024,860 |
| Aug 10, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.64% | 104,435,095 |
| Aug 7, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.64% | 114,381,300 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.21% | 104,709,320 |
| Aug 5, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.25% | 321,742,100 |
| Aug 4, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.85% | 103,109,947 |
| Aug 3, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 103,781,407 |
| Jul 31, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | -0.14% | 119,524,658 |
| Jul 30, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.45% | 138,547,855 |
| Jul 29, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.33% | 154,039,899 |
| Jul 28, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 0.85% | 111,691,200 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.64% | 94,010,100 |
| Jul 24, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.20% | 121,744,053 |
| Jul 23, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 128,052,500 |
| Jul 22, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.14% | 139,811,873 |
| Jul 21, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 233,229,574 |
| Jul 20, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.01% | 204,269,400 |
| Jul 17, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 161,055,400 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.07% | 107,439,500 |
| Jul 15, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.53% | 114,959,900 |