Da Cheng Fund Management Co. Ltd - Da Cheng All Share Health Care ETF (SHA:516610)
China · Delayed Price · Currency is CNY 0.5320
+0.0070 (1.33%)
At close: Sep 30, 2025
SHA:516610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.33% | 9,604,000 |
| Sep 29, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.57% | 8,720,200 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.88% | 8,792,400 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.57% | 14,213,600 |
| Sep 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.93% | 11,969,600 |
| Sep 23, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.52% | 12,303,900 |
| Sep 22, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.57% | 5,400,100 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.49% | 10,259,100 |
| Sep 18, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.10% | 13,543,100 |
| Sep 17, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 7,624,000 |
| Sep 16, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.55% | 9,603,300 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 6,706,000 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.91% | 10,610,100 |
| Sep 11, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.48% | 14,170,700 |
| Sep 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 9,131,400 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.63% | 12,243,100 |
| Sep 8, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.96% | 26,953,600 |
| Sep 5, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.34% | 8,349,500 |
| Sep 4, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.51% | 11,871,900 |
| Sep 3, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.12% | 6,936,800 |
| Sep 2, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.83% | 11,362,900 |
| Sep 1, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.48% | 13,847,400 |
| Aug 29, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.37% | 11,271,600 |
| Aug 28, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.56% | 18,583,200 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.55% | 18,393,000 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.72% | 9,138,300 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.10% | 14,272,000 |
| Aug 22, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.37% | 12,677,600 |
| Aug 21, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.55% | 7,428,400 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 9,922,200 |
| Aug 19, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 10,936,400 |
| Aug 18, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.08% | 12,963,600 |
| Aug 15, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.73% | 9,722,000 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.07% | 10,501,000 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | 11,334,100 |
| Aug 12, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.57% | 10,936,900 |
| Aug 11, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.35% | 7,410,300 |
| Aug 8, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 11,828,200 |
| Aug 7, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.76% | 21,475,800 |
| Aug 6, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.20% | 7,822,600 |
| Aug 5, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.19% | 5,169,500 |
| Aug 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.79% | 7,600,600 |
| Aug 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.79% | 8,736,000 |
| Jul 31, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.37% | 11,148,100 |
| Jul 30, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 9,866,900 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.20% | 6,938,200 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 9,418,300 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.39% | 13,566,800 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.83% | 12,390,400 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 7,924,900 |