First Seafront Fund Management - FS CSI 500 Equal Weight ETF (SHA:515590)
China · Delayed Price · Currency is CNY 1.586
-0.002 (-0.13%)
At close: Jul 25, 2025, 2:57 PM CST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | -0.26% | 588,500 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | - | -1.26% | 188,300 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | - | -0.44% | 277,500 |
| Jul 29, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | - | 0.44% | 52,200 |
| Jul 28, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | - | 0.13% | 19,200 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.13% | 53,700 |
| Jul 24, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | - | 1.15% | 533,400 |
| Jul 23, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | - | 0.13% | 180,600 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | - | 1.42% | 394,600 |
| Jul 21, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | 0.91% | 163,300 |
| Jul 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 0.07% | 37,400 |
| Jul 17, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | - | 1.06% | 11,400 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.07% | 146,900 |
| Jul 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.53% | 12,900 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.20% | 200 |
| Jul 11, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | - | 0.60% | 224,800 |
| Jul 10, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.47% | 124,700 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -0.07% | 33,700 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1.42% | 135,700 |
| Jul 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.20% | 300 |
| Jul 4, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | - | 0.27% | 190,300 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 3,900 |
| Jul 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.34% | 150,200 |
| Jul 1, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | - | 0.13% | 3,200 |
| Jun 30, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | - | 0.61% | 4,100 |
| Jun 27, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 0.68% | 54,900 |
| Jun 26, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | - | -0.34% | 513,000 |
| Jun 25, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | - | 1.59% | 355,200 |
| Jun 24, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | - | 1.47% | 307,100 |
| Jun 23, 2025 | 1.39 | 1.47 | 1.39 | 1.43 | - | 0.35% | 750,900 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -0.28% | 1,031,600 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -1.18% | 685,700 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.21% | 165,200 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 100 |
| Jun 16, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | 0.28% | 288,700 |
| Jun 13, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | - | -0.83% | 290,700 |
| Jun 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.21% | 300 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.07% | 53,200 |
| Jun 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.83% | 337,300 |
| Jun 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.07% | 1,500 |
| Jun 5, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 0.42% | 1,100 |
| Jun 4, 2025 | 1.47 | 1.50 | 1.44 | 1.44 | - | 0.70% | 208,500 |
| Jun 3, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.21% | 539,800 |
| May 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.28% | 200,000 |
| May 29, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 1.27% | 385,500 |
| May 28, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | - | 249,900 |
| May 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -0.21% | 151,200 |
| May 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 0.07% | 293,200 |
| May 23, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -0.56% | 200,900 |