ChinaAMC CSI Non-ferrous Metal Sub-industry ETF (SHA:516650)
China · Delayed Price · Currency is CNY 1.764
+0.004 (0.23%)
At close: Sep 22, 2026
SHA:516650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 0.23% | 84,667,200 |
| Sep 21, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.06% | 93,331,700 |
| Sep 18, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 1.27% | 78,969,500 |
| Sep 17, 2026 | 1.77 | 1.79 | 1.73 | 1.74 | 1.74 | -2.74% | 96,197,800 |
| Sep 16, 2026 | 1.76 | 1.79 | 1.73 | 1.79 | 1.79 | 1.65% | 65,425,500 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.90% | 56,718,500 |
| Sep 14, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | -0.73% | 107,439,335 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | -4.13% | 112,552,800 |
| Sep 10, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.17% | 61,741,200 |
| Sep 9, 2026 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 1.40% | 75,065,500 |
| Sep 8, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.81% | 103,151,900 |
| Sep 7, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.81% | 96,108,776 |
| Sep 4, 2026 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -1.39% | 78,152,000 |
| Sep 3, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 1.30% | 88,923,302 |
| Sep 2, 2026 | 1.85 | 1.86 | 1.80 | 1.85 | 1.85 | -2.28% | 104,267,200 |
| Sep 1, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.84% | 80,013,855 |
| Aug 31, 2026 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | -1.55% | 119,745,800 |
| Aug 28, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 0.57% | 102,502,200 |
| Aug 27, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.26% | 120,175,300 |
| Aug 26, 2026 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 2.26% | 104,358,100 |
| Aug 25, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -2.77% | 100,836,386 |
| Aug 24, 2026 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | 0.42% | 140,472,600 |
| Aug 21, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.81% | 144,674,729 |
| Aug 20, 2026 | 1.87 | 1.91 | 1.84 | 1.85 | 1.85 | 1.37% | 93,917,000 |
| Aug 19, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -3.03% | 94,400,100 |
| Aug 18, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.74% | 95,341,853 |
| Aug 17, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.99% | 93,360,627 |
| Aug 14, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 0.99% | 136,459,454 |
| Aug 13, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -3.65% | 180,363,820 |
| Aug 12, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 1.07% | 110,810,817 |
| Aug 11, 2026 | 1.96 | 1.98 | 1.87 | 1.87 | 1.87 | -4.68% | 168,151,304 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | 1.66% | 136,057,907 |
| Aug 7, 2026 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 3.32% | 198,622,021 |
| Aug 6, 2026 | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | 0.59% | 179,708,600 |
| Aug 5, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 5.21% | 150,557,076 |
| Aug 4, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.32% | 78,472,600 |
| Aug 3, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.63% | 96,314,200 |
| Jul 31, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 2.51% | 85,298,288 |
| Jul 30, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -0.87% | 89,151,184 |
| Jul 29, 2026 | 1.68 | 1.74 | 1.67 | 1.73 | 1.73 | 2.01% | 97,024,579 |
| Jul 28, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -2.14% | 88,592,200 |
| Jul 27, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 2.31% | 72,541,200 |
| Jul 24, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -4.89% | 123,878,900 |
| Jul 23, 2026 | 1.73 | 1.81 | 1.71 | 1.78 | 1.78 | 3.55% | 133,075,800 |
| Jul 22, 2026 | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | 3.43% | 142,077,000 |
| Jul 21, 2026 | 1.60 | 1.66 | 1.58 | 1.66 | 1.66 | 4.60% | 88,578,696 |
| Jul 20, 2026 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | -0.25% | 70,794,464 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -4.44% | 72,669,024 |
| Jul 16, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -0.95% | 61,170,700 |
| Jul 15, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 101,681,700 |