BOC Securities CSI 500 ETF (SHA:515190)
China · Delayed Price · Currency is CNY 1.646
-0.004 (-0.24%)
At close: Sep 22, 2026
SHA:515190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.36% | 1,817,300 |
| Sep 22, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.24% | 1,163,600 |
| Sep 21, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.49% | 1,589,900 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.73% | 2,656,600 |
| Sep 17, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.31% | 2,885,800 |
| Sep 16, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.50% | 2,285,800 |
| Sep 15, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 2,032,800 |
| Sep 14, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 2,110,700 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.97% | 4,533,500 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.73% | 3,498,800 |
| Sep 9, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.06% | 2,277,300 |
| Sep 8, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.24% | 2,440,200 |
| Sep 7, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.55% | 4,028,800 |
| Sep 4, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.65% | 2,914,700 |
| Sep 3, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.31% | 2,125,000 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -1.33% | 1,961,000 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.67% | 2,022,500 |
| Aug 31, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.02% | 2,626,500 |
| Aug 28, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.48% | 3,528,800 |
| Aug 27, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 2.26% | 1,237,300 |
| Aug 26, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 0.80% | 1,953,400 |
| Aug 25, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -0.37% | 2,863,200 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.33% | 2,857,100 |
| Aug 21, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 1,040,800 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.73% | 470,800 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -4.66% | 1,216,500 |
| Aug 18, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -0.06% | 1,209,300 |
| Aug 17, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 2.26% | 1,436,900 |
| Aug 14, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.24% | 1,191,600 |
| Aug 13, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -0.95% | 872,700 |
| Aug 12, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.95% | 1,701,600 |
| Aug 11, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.47% | 1,841,700 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.48% | 2,104,600 |
| Aug 7, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.76% | 1,728,800 |
| Aug 6, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.37% | 3,109,100 |
| Aug 5, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.69% | 3,481,200 |
| Aug 4, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 2.37% | 2,901,100 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.51% | 2,081,300 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 2.65% | 2,623,200 |
| Jul 30, 2026 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -2.52% | 2,301,300 |
| Jul 29, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.32% | 1,342,400 |
| Jul 28, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -2.89% | 2,587,500 |
| Jul 27, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 2.26% | 2,828,800 |
| Jul 24, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -2.27% | 2,028,800 |
| Jul 23, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.37% | 2,413,100 |
| Jul 22, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.45% | 2,611,400 |
| Jul 21, 2026 | 1.58 | 1.67 | 1.54 | 1.66 | 1.66 | 5.27% | 3,202,800 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.51% | 2,483,400 |
| Jul 17, 2026 | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -5.32% | 6,887,700 |
| Jul 16, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -2.62% | 4,296,200 |