First Seafront Fund Management - FS CSI 500 Equal Weight ETF (SHA:515590)
China · Delayed Price · Currency is CNY 1.767
+0.003 (0.17%)
At close: Sep 12, 2025
SHA:515590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.73 | 1.78 | 1.73 | 1.77 | - | 0.17% | 638,700 |
| Sep 11, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | - | 2.92% | 1,833,500 |
| Sep 10, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | - | -0.06% | 860,100 |
| Sep 9, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | - | -0.69% | 423,100 |
| Sep 8, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | - | 0.99% | 606,300 |
| Sep 5, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | - | 3.07% | 1,264,200 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | - | -2.30% | 621,000 |
| Sep 3, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | - | -1.05% | 1,452,000 |
| Sep 2, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | - | -2.05% | 186,900 |
| Sep 1, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | - | 0.57% | 375,700 |
| Aug 29, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | 0.17% | 520,200 |
| Aug 28, 2025 | 1.71 | 1.74 | 1.69 | 1.74 | - | 1.81% | 801,900 |
| Aug 27, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | - | -1.39% | 1,384,400 |
| Aug 26, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | - | -0.17% | 724,300 |
| Aug 25, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | - | 1.82% | 1,878,300 |
| Aug 22, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | - | 1.85% | 1,058,300 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | - | -0.48% | 285,500 |
| Aug 20, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | - | 1.02% | 3,318,900 |
| Aug 19, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | - | 0.18% | 308,400 |
| Aug 18, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | - | 1.16% | 999,548 |
| Aug 15, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | - | 2.11% | 1,003,500 |
| Aug 14, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | - | -1.17% | 1,005,800 |
| Aug 13, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | - | 0.99% | 999,800 |
| Aug 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 0.31% | 161,900 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | - | 1.07% | 107,528 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.31% | 54,900 |
| Aug 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.13% | 10,000 |
| Aug 6, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | - | 0.88% | 306,500 |
| Aug 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 0.76% | 54,800 |
| Aug 4, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | - | 0.38% | 185,600 |
| 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 |