Spdb Axa Fund Management Co. Ltd. - Games and Cultural ETF (SHA:517770)
China · Delayed Price · Currency is CNY 1.095
+0.027 (2.53%)
At close: Apr 1, 2026
SHA:517770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 2.53% | 7,489,200 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,678,500 |
| Mar 30, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.65% | 4,115,100 |
| Mar 27, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 0.56% | 5,066,400 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.55% | 5,024,700 |
| Mar 25, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 1.48% | 8,094,700 |
| Mar 24, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 2.17% | 6,065,900 |
| Mar 23, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -4.86% | 8,335,698 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.80% | 7,689,000 |
| Mar 19, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.72% | 6,478,800 |
| Mar 18, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 4,372,900 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 8,794,400 |
| Mar 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.60% | 6,400,200 |
| Mar 13, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.10% | 6,807,800 |
| Mar 12, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.66% | 6,173,700 |
| Mar 11, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.58% | 5,676,500 |
| Mar 10, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.76% | 9,888,200 |
| Mar 9, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -0.50% | 13,648,900 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.67% | 10,183,600 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | 15,156,700 |
| Mar 4, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -1.10% | 13,059,800 |
| Mar 3, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -3.74% | 18,083,200 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -3.61% | 20,701,200 |
| Feb 27, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.87% | 18,721,700 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.63% | 20,375,400 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.16% | 13,478,100 |
| Feb 24, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.66% | 18,687,000 |
| Feb 13, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -1.69% | 15,209,500 |
| Feb 12, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.07% | 21,821,700 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.87% | 20,564,200 |
| Feb 10, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 3.58% | 37,100,400 |
| Feb 9, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.92% | 15,112,100 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -1.44% | 13,834,400 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 11,126,200 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -2.64% | 17,264,500 |
| Feb 3, 2026 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | 1.34% | 20,051,600 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 21,315,600 |
| Jan 30, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -1.56% | 23,396,500 |
| Jan 29, 2026 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 2.69% | 39,977,200 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.15% | 23,953,300 |
| Jan 27, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.18% | 20,570,100 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -2.09% | 24,532,100 |
| Jan 23, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 2.74% | 34,250,500 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.90% | 39,770,800 |
| Jan 21, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.45% | 23,829,600 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -0.37% | 23,997,200 |
| Jan 19, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | - | 26,597,800 |
| Jan 16, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -4.66% | 48,210,800 |
| Jan 15, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | -3.67% | 53,954,600 |
| Jan 14, 2026 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | 2.65% | 98,589,100 |