China Merchants MSCI China A Inclusion ETF (SHA:515160)
China · Delayed Price · Currency is CNY 1.606
-0.005 (-0.31%)
At close: Sep 23, 2026
SHA:515160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.31% | 590,500 |
| Sep 22, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.25% | 141,500 |
| Sep 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | 130,600 |
| Sep 18, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.33% | 338,100 |
| Sep 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.32% | 549,900 |
| Sep 16, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.76% | 839,300 |
| Sep 15, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.57% | 499,000 |
| Sep 14, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.44% | 575,100 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -1.12% | 1,803,500 |
| Sep 10, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.12% | 1,080,400 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | 1,910,700 |
| Sep 8, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.50% | 1,238,200 |
| Sep 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.94% | 358,100 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.50% | 705,400 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.12% | 1,526,600 |
| Sep 2, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.04% | 2,939,900 |
| Sep 1, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.37% | 1,887,500 |
| Aug 31, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 1,571,100 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.06% | 1,101,900 |
| Aug 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.86% | 252,900 |
| Aug 26, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.87% | 1,607,000 |
| Aug 25, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.06% | 2,135,300 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.35% | 2,819,400 |
| Aug 21, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.68% | 1,066,900 |
| Aug 20, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | 0.19% | 1,985,100 |
| Aug 19, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -3.24% | 3,257,900 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.12% | 3,219,700 |
| Aug 17, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.77% | 924,300 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | 461,700 |
| Aug 13, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.79% | 1,514,600 |
| Aug 12, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | 0.61% | 2,525,300 |
| Aug 11, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.03% | 3,242,000 |
| Aug 10, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.79% | 99,900 |
| Aug 7, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 1.23% | 286,500 |
| Aug 6, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.31% | 423,700 |
| Aug 5, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.75% | 715,000 |
| Aug 4, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 1,523,600 |
| Aug 3, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -1.13% | 895,400 |
| Jul 31, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.76% | 144,400 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.69% | 1,953,100 |
| Jul 29, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.82% | 698,700 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.98% | 656,000 |
| Jul 27, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.81% | 3,072,300 |
| Jul 24, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.78% | 160,900 |
| Jul 23, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.18% | 182,900 |
| Jul 22, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.12% | 1,600,000 |
| Jul 21, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 2.01% | 1,139,900 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 1.27% | 822,600 |
| Jul 17, 2026 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -2.84% | 792,800 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.76% | 1,503,500 |