Ccb Principal Asset Management Co Ltd - CCB CSI All Share Investment BankingandBrokerage ETF (SHA:515560)
China · Delayed Price · Currency is CNY 0.9820
+0.0010 (0.10%)
Sep 22, 2026, 4:00 PM EDT
SHA:515560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 10,919,800 |
| Sep 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.13% | 8,727,800 |
| Sep 18, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.25% | 11,694,700 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 8,437,100 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.42% | 10,015,100 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 5,699,300 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 8,795,600 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.09% | 12,707,000 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.60% | 10,602,700 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 10,481,600 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 15,263,400 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.08% | 14,049,700 |
| Sep 4, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.59% | 15,159,000 |
| Sep 3, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.70% | 11,328,800 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.67% | 13,680,700 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 13,093,600 |
| Aug 31, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.10% | 15,784,500 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 14,400,600 |
| Aug 27, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.89% | 16,285,000 |
| Aug 26, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.76% | 20,578,700 |
| Aug 25, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.41% | 10,941,000 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | 13,794,800 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 12,064,900 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 13,661,300 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.31% | 12,475,600 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.30% | 12,249,200 |
| Aug 17, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 12,875,800 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.09% | 13,333,800 |
| Aug 13, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.30% | 14,909,300 |
| Aug 12, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 14,408,500 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.59% | 15,734,400 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 11,842,980 |
| Aug 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 16,353,600 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.08% | 10,202,000 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 12,389,700 |
| Aug 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 10,087,400 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7,850,000 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 14,276,500 |
| Jul 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.10% | 16,426,800 |
| Jul 29, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.91% | 14,913,800 |
| Jul 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.87% | 5,464,500 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.30% | 7,346,300 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.13% | 12,283,000 |
| Jul 23, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.27% | 13,629,600 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.58% | 12,681,400 |
| Jul 21, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 9,261,600 |
| Jul 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.68% | 15,384,500 |
| Jul 17, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.88% | 18,235,300 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.83% | 10,775,200 |
| Jul 15, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.47% | 16,005,300 |