Axa Spdb Investment Managers Co., Ltd. - AXA-SPDB CSI Securities House 30 ETF (SHA:516730)
China · Delayed Price · Currency is CNY 0.9690
+0.0010 (0.10%)
At close: Sep 22, 2026
SHA:516730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 1,140,400 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 1,369,100 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.94% | 1,319,200 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.95% | 1,723,400 |
| Sep 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.73% | 1,217,900 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 1,455,600 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 1,911,200 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.83% | 1,903,100 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.72% | 3,591,000 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 1,639,600 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 2,577,300 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 1,669,200 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.20% | 1,828,200 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.60% | 2,750,900 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.91% | 1,285,700 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.18% | 1,452,500 |
| Sep 1, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.60% | 3,141,900 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 2,845,300 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 3,031,125 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | 4,279,500 |
| Aug 26, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.68% | 4,270,200 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | 1,224,300 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 3,140,800 |
| Aug 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.31% | 1,297,225 |
| Aug 20, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 4,085,400 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 2,660,700 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.21% | 3,544,000 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 3,073,800 |
| Aug 14, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 2,841,300 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.60% | 2,095,000 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 3,086,300 |
| Aug 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.70% | 1,677,100 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.40% | 4,319,500 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 4,320,300 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.09% | 2,698,200 |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 1,972,800 |
| Aug 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 1,390,500 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 2,555,300 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 2,971,700 |
| Jul 30, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,334,100 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.92% | 6,950,200 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.69% | 3,937,500 |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 5,618,300 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.72% | 4,701,700 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.38% | 5,327,400 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 3,723,400 |
| Jul 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.10% | 6,165,900 |
| Jul 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.90% | 6,742,100 |
| Jul 17, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.67% | 9,196,600 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.84% | 5,013,000 |