Zhongrong Fund Management Co. Ltd. - Zhongrong CSI 500 ETF CNF (SHA:515550)
China · Delayed Price · Currency is CNY 1.758
-0.002 (-0.11%)
At close: Sep 23, 2026
SHA:515550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.11% | 653,500 |
| Sep 22, 2026 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 824,200 |
| Sep 21, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.20% | 1,210,400 |
| Sep 18, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.39% | 1,043,600 |
| Sep 17, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.06% | 409,500 |
| Sep 16, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.00% | 2,350,900 |
| Sep 15, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 575,200 |
| Sep 14, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | -0.29% | 432,300 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -1.50% | 1,811,300 |
| Sep 10, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.52% | 875,200 |
| Sep 9, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.29% | 1,105,200 |
| Sep 8, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.75% | 1,495,000 |
| Sep 7, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.52% | 2,094,700 |
| Sep 4, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.03% | 1,458,400 |
| Sep 3, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.29% | 712,000 |
| Sep 2, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.97% | 1,030,300 |
| Sep 1, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.39% | 778,800 |
| Aug 31, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.39% | 1,592,400 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.11% | 1,290,600 |
| Aug 27, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 1,664,700 |
| Aug 26, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 775,000 |
| Aug 25, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | -0.17% | 814,200 |
| Aug 24, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.53% | 1,136,700 |
| Aug 21, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.23% | 487,000 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -0.67% | 3,132,900 |
| Aug 19, 2026 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -2.95% | 1,621,700 |
| Aug 18, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.27% | 1,143,900 |
| Aug 17, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 1.84% | 2,842,700 |
| Aug 14, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.11% | 1,225,400 |
| Aug 13, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -0.78% | 1,509,700 |
| Aug 12, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.73% | 832,900 |
| Aug 11, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.55% | 1,182,900 |
| Aug 10, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.01% | 1,289,300 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | 1.36% | 2,509,100 |
| Aug 6, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 0.63% | 1,823,300 |
| Aug 5, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 2.94% | 681,900 |
| Aug 4, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.89% | 2,177,700 |
| Aug 3, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.06% | 2,562,200 |
| Jul 31, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | 0.42% | 2,345,500 |
| Jul 30, 2026 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | -1.35% | 1,739,400 |
| Jul 29, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | -0.06% | 2,277,100 |
| Jul 28, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.84% | 274,100 |
| Jul 27, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 1.64% | 1,292,400 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -2.35% | 1,677,100 |
| Jul 23, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -0.29% | 748,600 |
| Jul 22, 2026 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | 0.98% | 1,003,700 |
| Jul 21, 2026 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 2.97% | 1,434,500 |
| Jul 20, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.60% | 289,100 |
| Jul 17, 2026 | 1.80 | 1.82 | 1.71 | 1.73 | 1.73 | -3.99% | 508,300 |
| Jul 16, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.48% | 214,700 |