Taikang Asset Management Co. Ltd - CSI 500 Index ETF (SHA:515530)
China · Delayed Price · Currency is CNY 4.325
-0.010 (-0.23%)
Sep 22, 2026, 4:00 PM EDT
SHA:515530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.34 | 4.38 | 4.32 | 4.33 | 4.33 | -0.23% | 597,200 |
| Sep 21, 2026 | 4.35 | 4.35 | 4.31 | 4.34 | 4.34 | 0.67% | 537,300 |
| Sep 18, 2026 | 4.27 | 4.32 | 4.26 | 4.31 | 4.31 | 1.51% | 341,200 |
| Sep 17, 2026 | 4.24 | 4.28 | 4.21 | 4.24 | 4.24 | -0.16% | 1,201,100 |
| Sep 16, 2026 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.75% | 391,200 |
| Sep 15, 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.22% | 730,700 |
| Sep 14, 2026 | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | -0.14% | 912,300 |
| Sep 11, 2026 | 4.24 | 4.24 | 4.11 | 4.19 | 4.19 | -2.03% | 3,427,300 |
| Sep 10, 2026 | 4.26 | 4.29 | 4.26 | 4.28 | 4.28 | -0.67% | 777,400 |
| Sep 9, 2026 | 4.31 | 4.31 | 4.28 | 4.31 | 4.31 | 0.44% | 438,400 |
| Sep 8, 2026 | 4.30 | 4.34 | 4.29 | 4.29 | 4.29 | -0.16% | 741,600 |
| Sep 7, 2026 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 1.11% | 768,700 |
| Sep 4, 2026 | 4.33 | 4.34 | 4.22 | 4.25 | 4.25 | -1.05% | 514,900 |
| Sep 3, 2026 | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | 0.07% | 1,143,300 |
| Sep 2, 2026 | 4.32 | 4.32 | 4.25 | 4.29 | 4.29 | -1.65% | 2,260,100 |
| Sep 1, 2026 | 4.41 | 4.41 | 4.34 | 4.36 | 4.36 | -1.16% | 1,600,700 |
| Aug 31, 2026 | 4.31 | 4.44 | 4.29 | 4.41 | 4.41 | 1.31% | 666,400 |
| Aug 28, 2026 | 4.39 | 4.41 | 4.36 | 4.36 | 4.36 | -0.75% | 1,028,900 |
| Aug 27, 2026 | 4.31 | 4.39 | 4.30 | 4.39 | 4.39 | 1.90% | 710,400 |
| Aug 26, 2026 | 4.28 | 4.33 | 4.25 | 4.31 | 4.31 | 0.87% | 2,152,700 |
| Aug 25, 2026 | 4.22 | 4.28 | 4.19 | 4.27 | 4.27 | 0.23% | 1,121,900 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.26 | -1.80% | 1,411,100 |
| Aug 21, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 0.30% | 227,300 |
| Aug 20, 2026 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | 0.68% | 791,500 |
| Aug 19, 2026 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | -4.70% | 717,700 |
| Aug 18, 2026 | 4.53 | 4.53 | 4.46 | 4.51 | 4.51 | -0.55% | 800,300 |
| Aug 17, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 2.46% | 668,524 |
| Aug 14, 2026 | 4.40 | 4.42 | 4.36 | 4.42 | 4.42 | 0.57% | 954,400 |
| Aug 13, 2026 | 4.48 | 4.49 | 4.40 | 4.40 | 4.40 | -0.99% | 811,900 |
| Aug 12, 2026 | 4.42 | 4.45 | 4.42 | 4.44 | 4.44 | 0.59% | 772,100 |
| Aug 11, 2026 | 4.39 | 4.46 | 4.39 | 4.42 | 4.42 | -0.09% | 1,334,000 |
| Aug 10, 2026 | 4.40 | 4.43 | 4.37 | 4.42 | 4.42 | 0.45% | 1,042,400 |
| Aug 7, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 2.02% | 919,300 |
| Aug 6, 2026 | 4.39 | 4.39 | 4.27 | 4.31 | 4.31 | 0.14% | 1,003,600 |
| Aug 5, 2026 | 4.23 | 4.33 | 4.23 | 4.31 | 4.31 | 2.57% | 743,400 |
| Aug 4, 2026 | 4.18 | 4.23 | 4.13 | 4.20 | 4.20 | 2.59% | 1,266,200 |
| Aug 3, 2026 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -1.04% | 799,400 |
| Jul 31, 2026 | 4.14 | 4.21 | 4.10 | 4.14 | 4.14 | 2.17% | 1,072,800 |
| Jul 30, 2026 | 4.13 | 4.13 | 3.98 | 4.05 | 4.05 | -2.15% | 1,531,500 |
| Jul 29, 2026 | 4.08 | 4.18 | 4.05 | 4.14 | 4.14 | 0.98% | 1,102,100 |
| Jul 28, 2026 | 4.18 | 4.24 | 4.09 | 4.10 | 4.10 | -3.49% | 795,800 |
| Jul 27, 2026 | 4.14 | 4.25 | 4.11 | 4.25 | 4.25 | 1.97% | 1,101,000 |
| Jul 24, 2026 | 4.27 | 4.27 | 4.15 | 4.16 | 4.16 | -2.05% | 1,404,200 |
| Jul 23, 2026 | 4.24 | 4.27 | 4.23 | 4.25 | 4.25 | -0.61% | 775,900 |
| Jul 22, 2026 | 4.28 | 4.33 | 4.24 | 4.28 | 4.28 | -0.02% | 920,900 |
| Jul 21, 2026 | 4.10 | 4.28 | 4.02 | 4.28 | 4.28 | 4.44% | 1,145,200 |
| Jul 20, 2026 | 4.22 | 4.22 | 4.03 | 4.10 | 4.10 | -0.63% | 1,633,200 |
| Jul 17, 2026 | 4.29 | 4.32 | 4.12 | 4.12 | 4.12 | -5.31% | 1,532,400 |
| Jul 16, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -2.81% | 1,268,000 |
| Jul 15, 2026 | 4.53 | 4.55 | 4.46 | 4.48 | 4.48 | -1.30% | 802,300 |