Cicc Fund Management Co Ltd - CICC MSCI China A International Quality Index ETF (SHA:515910)
China · Delayed Price · Currency is CNY 0.6800
0.00 (0.00%)
At close: Sep 22, 2026
SHA:515910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | 8,653,700 |
| Sep 22, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 9,835,300 |
| Sep 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.89% | 1,795,000 |
| Sep 18, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 1.20% | 6,520,300 |
| Sep 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | 3,919,000 |
| Sep 16, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.90% | 4,106,400 |
| Sep 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.45% | 544,000 |
| Sep 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | 5,515,900 |
| Sep 11, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.17% | 11,801,600 |
| Sep 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | 4,557,400 |
| Sep 9, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.15% | 5,889,600 |
| Sep 8, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.15% | 5,019,800 |
| Sep 7, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 1.48% | 2,587,100 |
| Sep 4, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.15% | 5,308,000 |
| Sep 3, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.60% | 4,701,200 |
| Sep 2, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.05% | 4,054,100 |
| Sep 1, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.29% | 6,826,700 |
| Aug 31, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.58% | 6,495,800 |
| Aug 28, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 1,346,800 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.15% | 4,780,900 |
| Aug 26, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.88% | 1,455,600 |
| Aug 25, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.15% | 9,262,600 |
| Aug 24, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.73% | 3,871,000 |
| Aug 21, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.87% | 3,555,700 |
| Aug 20, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.03% | 5,061,900 |
| Aug 19, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.26% | 5,816,200 |
| Aug 18, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.28% | 2,568,900 |
| Aug 17, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 2,330,900 |
| Aug 14, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.29% | 2,689,500 |
| Aug 13, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 4,875,500 |
| Aug 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.57% | 3,269,700 |
| Aug 11, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.14% | 1,985,100 |
| Aug 10, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 0.14% | 7,004,000 |
| Aug 7, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.18% | 5,682,500 |
| Aug 6, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.15% | 3,299,700 |
| Aug 5, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.18% | 4,711,600 |
| Aug 4, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.72% | 3,741,100 |
| Aug 3, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 5,897,900 |
| Jul 31, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 2,536,900 |
| Jul 30, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 7,160,900 |
| Jul 29, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.91% | 7,188,700 |
| Jul 28, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.08% | 3,510,100 |
| Jul 27, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.64% | 2,248,800 |
| Jul 24, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.76% | 1,684,700 |
| Jul 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.44% | 840,400 |
| Jul 22, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.03% | 3,401,100 |
| Jul 21, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 5,485,000 |
| Jul 20, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.61% | 3,814,200 |
| Jul 17, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -3.96% | 6,008,600 |
| Jul 16, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.30% | 2,167,000 |