Da Cheng Fund Management Co. Ltd - Da Cheng All Share Health Care ETF (SHA:516610)

China · Delayed Price · Currency is CNY

0.4320

+0.0020 (0.47%)

At close: Sep 22, 2026

SHA:516610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.43	0.43	0.43	0.43	0.43	-	7,320,800
Sep 22, 2026	0.43	0.44	0.43	0.43	0.43	0.47%	5,639,400
Sep 21, 2026	0.42	0.43	0.42	0.43	0.43	2.87%	12,493,300
Sep 18, 2026	0.42	0.42	0.41	0.42	0.42	1.46%	6,552,600
Sep 17, 2026	0.41	0.42	0.41	0.41	0.41	-0.24%	3,970,200
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	-	1,746,800
Sep 15, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	3,706,600
Sep 14, 2026	0.41	0.42	0.41	0.42	0.42	0.73%	3,513,400
Sep 11, 2026	0.42	0.42	0.41	0.41	0.41	-1.67%	6,821,600
Sep 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.41%	3,634,800
Sep 9, 2026	0.43	0.43	0.42	0.43	0.43	-1.39%	4,518,300
Sep 8, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	2,434,000
Sep 7, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	2,248,800
Sep 4, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	4,359,600
Sep 3, 2026	0.43	0.43	0.43	0.43	0.43	-	2,553,300
Sep 2, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	3,720,900
Sep 1, 2026	0.43	0.44	0.43	0.43	0.43	0.70%	5,302,700
Aug 31, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	4,339,400
Aug 28, 2026	0.44	0.44	0.43	0.43	0.43	-0.69%	4,471,600
Aug 27, 2026	0.43	0.44	0.43	0.44	0.44	0.69%	3,407,000
Aug 26, 2026	0.43	0.44	0.43	0.43	0.43	-	6,209,700
Aug 25, 2026	0.42	0.43	0.42	0.43	0.43	1.65%	10,175,900
Aug 24, 2026	0.43	0.43	0.42	0.43	0.43	-1.85%	10,705,200
Aug 21, 2026	0.44	0.44	0.43	0.43	0.43	-2.26%	14,652,200
Aug 20, 2026	0.43	0.45	0.43	0.44	0.44	4.24%	21,697,700
Aug 19, 2026	0.44	0.44	0.42	0.43	0.43	-2.75%	11,207,600
Aug 18, 2026	0.44	0.44	0.43	0.44	0.44	-0.46%	7,169,500
Aug 17, 2026	0.44	0.44	0.43	0.44	0.44	-	8,059,800
Aug 14, 2026	0.44	0.45	0.44	0.44	0.44	-0.45%	10,158,600
Aug 13, 2026	0.44	0.45	0.43	0.44	0.44	0.68%	16,613,500
Aug 12, 2026	0.43	0.44	0.43	0.44	0.44	0.46%	7,650,800
Aug 11, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	10,272,500
Aug 10, 2026	0.43	0.45	0.43	0.44	0.44	0.69%	22,600,800
Aug 7, 2026	0.42	0.44	0.42	0.44	0.44	2.59%	16,900,300
Aug 6, 2026	0.43	0.43	0.42	0.43	0.43	-1.39%	7,838,600
Aug 5, 2026	0.43	0.43	0.43	0.43	0.43	0.70%	11,958,600
Aug 4, 2026	0.43	0.43	0.43	0.43	0.43	-	9,415,200
Aug 3, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	9,971,500
Jul 31, 2026	0.42	0.43	0.42	0.43	0.43	1.66%	15,992,500
Jul 30, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	11,829,700
Jul 29, 2026	0.42	0.43	0.41	0.42	0.42	1.68%	15,153,800
Jul 28, 2026	0.41	0.42	0.41	0.42	0.42	0.24%	10,580,100
Jul 27, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	13,818,900
Jul 24, 2026	0.41	0.42	0.40	0.41	0.41	-2.88%	15,338,800
Jul 23, 2026	0.42	0.42	0.41	0.42	0.42	-0.48%	12,106,500
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	17,890,200
Jul 21, 2026	0.42	0.42	0.41	0.42	0.42	-	16,687,600
Jul 20, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	20,517,800
Jul 17, 2026	0.43	0.44	0.41	0.42	0.42	-3.94%	28,085,100
Jul 16, 2026	0.43	0.43	0.42	0.43	0.43	1.41%	38,085,800