First Seafront Fund Management - FS CSI 500 Equal Weight ETF (SHA:515590)
China · Delayed Price · Currency is CNY 1.906
-0.005 (-0.26%)
At close: Sep 23, 2026
SHA:515590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.26% | 180,700 |
| Sep 22, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.31% | 672,200 |
| Sep 21, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.27% | 832,400 |
| Sep 18, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.23% | 317,200 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.21% | 456,000 |
| Sep 16, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.97% | 617,000 |
| Sep 15, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.32% | 396,400 |
| Sep 14, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.22% | 621,700 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -2.00% | 708,900 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -0.84% | 155,500 |
| Sep 9, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.05% | 316,700 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.86 | 1.91 | 1.91 | 0.26% | 941,100 |
| Sep 7, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.58% | 959,500 |
| Sep 4, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -0.73% | 940,200 |
| Sep 3, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.47% | 488,100 |
| Sep 2, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -1.50% | 632,000 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.41% | 852,000 |
| Aug 31, 2026 | 1.91 | 1.97 | 1.90 | 1.94 | 1.94 | -0.05% | 454,700 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.26% | 432,800 |
| Aug 27, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.52% | 798,200 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.74% | 317,500 |
| Aug 25, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 0.69% | 930,000 |
| Aug 24, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.62% | 966,200 |
| Aug 21, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.62% | 605,400 |
| Aug 20, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 1.37% | 1,566,300 |
| Aug 19, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.94% | 1,354,300 |
| Aug 18, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | -0.05% | 586,900 |
| Aug 17, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.59% | 532,200 |
| Aug 14, 2026 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -0.20% | 557,100 |
| Aug 13, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -0.86% | 399,000 |
| Aug 12, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 330,900 |
| Aug 11, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -0.41% | 525,400 |
| Aug 10, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.61% | 636,200 |
| Aug 7, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.56% | 446,400 |
| Aug 6, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | -0.05% | 308,700 |
| Aug 5, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 1.26% | 669,200 |
| Aug 4, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.38% | 444,800 |
| Aug 3, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.27% | 539,300 |
| Jul 31, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 2.22% | 1,752,200 |
| Jul 30, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -1.81% | 1,367,500 |
| Jul 29, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 1.95% | 1,076,600 |
| Jul 28, 2026 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -2.75% | 444,400 |
| Jul 27, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 2.49% | 497,800 |
| Jul 24, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -2.43% | 923,300 |
| Jul 23, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.26% | 460,200 |
| Jul 22, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.68% | 1,720,000 |
| Jul 21, 2026 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 3.09% | 4,741,100 |
| Jul 20, 2026 | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | 0.76% | 3,234,300 |
| Jul 17, 2026 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -4.34% | 1,677,700 |
| Jul 16, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -1.69% | 718,700 |