Yinhua CSI SH-HK-SZ 500 ETF (SHA:517000)
China · Delayed Price · Currency is CNY 0.9890
-0.0070 (-0.70%)
At close: Sep 23, 2026
SHA:517000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 157,100 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.91% | 216,400 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.92% | 59,300 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 65,600 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 49,300 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.31% | 195,500 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 28,300 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.80% | 393,900 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 297,200 |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 77,500 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 71,500 |
| Sep 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 71,100 |
| Sep 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 378,700 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 133,000 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 358,000 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 18,000 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 110,200 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 144,100 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | 116,800 |
| Aug 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | 340,500 |
| Aug 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 121,300 |
| Aug 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.18% | 518,600 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 215,900 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 224,900 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.37% | 361,400 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 699,900 |
| Aug 17, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.09% | 2,951,800 |
| Aug 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | 497,400 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 596,500 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,052,300 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.98% | 298,700 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 709,200 |
| Aug 7, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | 595,500 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 179,500 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | 1,774,900 |
| Aug 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | 801,900 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 720,700 |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 1,021,400 |
| Jul 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 480,000 |
| Jul 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.40% | 4,033,800 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.29% | 1,009,500 |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 2,150,800 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.06% | 1,189,400 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 739,800 |
| Jul 22, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.60% | 681,600 |
| Jul 21, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.30% | 950,000 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.63% | 1,093,500 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.87% | 2,588,100 |
| Jul 16, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.79% | 651,800 |
| Jul 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 468,400 |