ICBC Credit Suisse ICBCCS CSI Technology Top ETF (SHA:516050)
China · Delayed Price · Currency is CNY 1.403
+0.003 (0.21%)
Sep 22, 2026, 4:00 PM EDT
SHA:516050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | 0.21% | 4,463,100 |
| Sep 21, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.23% | 4,518,800 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 2.44% | 5,807,100 |
| Sep 17, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.88% | 4,107,100 |
| Sep 16, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 6,088,100 |
| Sep 15, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 6,698,000 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.65% | 6,728,400 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.37% | 5,080,400 |
| Sep 10, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.59% | 4,349,100 |
| Sep 9, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.07% | 3,695,300 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.96% | 5,868,700 |
| Sep 7, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 3.74% | 6,317,000 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.02% | 5,503,400 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -0.37% | 3,405,300 |
| Sep 2, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.76% | 3,144,400 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.15% | 6,233,700 |
| Aug 31, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.87% | 4,017,000 |
| Aug 28, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.14% | 5,446,600 |
| Aug 27, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 4.17% | 9,433,300 |
| Aug 26, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 0.60% | 5,656,200 |
| Aug 25, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 0.38% | 6,625,100 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -3.83% | 9,032,100 |
| Aug 21, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.32% | 4,762,300 |
| Aug 20, 2026 | 1.38 | 1.51 | 1.35 | 1.37 | 1.37 | -0.58% | 5,773,700 |
| Aug 19, 2026 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -6.85% | 15,511,900 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 7,342,600 |
| Aug 17, 2026 | 1.44 | 1.49 | 1.37 | 1.49 | 1.49 | 3.70% | 7,496,400 |
| Aug 14, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 0.92% | 5,035,200 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -0.91% | 5,900,700 |
| Aug 12, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.78% | 4,392,100 |
| Aug 11, 2026 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -0.64% | 5,961,800 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.84% | 7,307,100 |
| Aug 7, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.59% | 7,777,700 |
| Aug 6, 2026 | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | 0.51% | 8,252,500 |
| Aug 5, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 4.06% | 9,424,900 |
| Aug 4, 2026 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 6.06% | 9,398,500 |
| Aug 3, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -4.13% | 6,549,500 |
| Jul 31, 2026 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | 4.14% | 15,834,700 |
| Jul 30, 2026 | 1.29 | 1.32 | 1.23 | 1.26 | 1.26 | -4.84% | 13,780,800 |
| Jul 29, 2026 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | -1.27% | 14,614,600 |
| Jul 28, 2026 | 1.40 | 1.42 | 1.33 | 1.34 | 1.34 | -8.48% | 10,499,500 |
| Jul 27, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | 3.10% | 10,983,500 |
| Jul 24, 2026 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | -0.91% | 7,730,900 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -1.72% | 12,141,000 |
| Jul 22, 2026 | 1.47 | 1.52 | 1.44 | 1.46 | 1.46 | -1.15% | 11,219,300 |
| Jul 21, 2026 | 1.36 | 1.48 | 1.30 | 1.47 | 1.47 | 9.84% | 18,593,000 |
| Jul 20, 2026 | 1.40 | 1.42 | 1.31 | 1.34 | 1.34 | -2.33% | 11,378,900 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -7.91% | 10,771,900 |
| Jul 16, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -4.36% | 11,663,800 |
| Jul 15, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -3.47% | 10,907,200 |