ICBC Credit Suisse ICBCCS CSI Technology Top ETF (SHA:516050)
China · Delayed Price · Currency is CNY 1.011
-0.001 (-0.10%)
At close: Sep 15, 2025
SHA:516050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | - | 1.19% | 20,951,400 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.10% | 23,483,200 |
| Sep 12, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | - | -0.20% | 28,451,900 |
| Sep 11, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | - | 5.85% | 35,519,600 |
| Sep 10, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | - | 2.68% | 19,043,700 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | - | -2.51% | 17,062,500 |
| Sep 8, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | - | -1.14% | 13,739,100 |
| Sep 5, 2025 | 0.92 | 0.97 | 0.91 | 0.97 | - | 5.68% | 29,408,500 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | - | -7.01% | 34,559,900 |
| Sep 3, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | -0.81% | 27,409,700 |
| Sep 2, 2025 | 1.02 | 1.04 | 0.98 | 0.99 | - | -3.03% | 36,659,100 |
| Sep 1, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | - | 3.12% | 40,504,800 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | - | - | 36,063,400 |
| Aug 28, 2025 | 0.94 | 0.99 | 0.93 | 0.99 | - | 5.75% | 43,861,400 |
| Aug 27, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | - | 0.32% | 29,932,800 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | -1.37% | 18,017,300 |
| Aug 25, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | - | 3.38% | 25,568,400 |
| Aug 22, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | - | 5.64% | 26,696,600 |
| Aug 21, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | - | - | 13,088,600 |
| Aug 20, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | - | 1.76% | 15,140,800 |
| Aug 19, 2025 | 0.86 | 0.88 | 0.85 | 0.85 | - | -1.04% | 15,840,300 |
| Aug 18, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | - | 2.49% | 15,527,300 |
| Aug 15, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | - | 1.45% | 9,935,649 |
| Aug 14, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | - | -0.84% | 12,869,600 |
| Aug 13, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 3.59% | 19,804,200 |
| Aug 12, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.51% | 10,476,300 |
| Aug 11, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | - | 1.14% | 7,573,251 |
| Aug 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -0.88% | 5,055,900 |
| Aug 7, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | - | -0.50% | 6,245,551 |
| Aug 6, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | 0.38% | 6,501,600 |
| Aug 5, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | - | 0.38% | 8,190,600 |
| Aug 4, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 0.38% | 9,338,900 |
| Aug 1, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | - | -1.50% | 18,246,100 |
| Jul 31, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | - | -0.87% | 15,687,200 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | - | -0.98% | 15,392,400 |
| Jul 29, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | - | 2.77% | 17,339,800 |
| Jul 28, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | - | 2.06% | 17,362,400 |
| Jul 25, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 0.78% | 6,835,300 |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.92% | 6,791,000 |
| Jul 23, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | 0.13% | 7,721,700 |
| Jul 22, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -0.13% | 8,383,700 |
| Jul 21, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | -0.13% | 6,492,500 |
| Jul 18, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | - | 0.66% | 9,301,400 |
| Jul 17, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 2.28% | 12,455,100 |
| Jul 16, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | - | -0.53% | 10,247,100 |
| Jul 15, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 2.75% | 20,127,000 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.14% | 5,839,900 |
| Jul 11, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 0.83% | 7,951,000 |
| Jul 10, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | - | 0.14% | 6,903,500 |
| Jul 9, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | - | - | 8,787,700 |