Skip to main content
logo
China Merchants CSI HK Connect Information Technology Composite ETF (SHA:526050)
China flag China · Delayed Price · Currency is CNY
1.091
+0.003 (0.28%)
At close: Sep 22, 2026

SHA:526050 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261.111.121.091.091.090.28%19,618,100
Sep 21, 20261.091.101.081.091.090.09%21,364,100
Sep 18, 20261.051.091.051.091.094.32%34,368,900
Sep 17, 20261.041.051.031.041.04-0.57%17,136,200
Sep 16, 20261.031.051.021.051.052.54%23,723,500
Sep 15, 20261.041.051.021.021.02-1.45%24,973,300
Sep 14, 20261.031.051.031.041.04-0.86%14,207,400
Sep 11, 20261.041.051.021.051.05-0.48%24,560,100
Sep 10, 20261.061.061.051.051.05-1.50%20,121,200
Sep 9, 20261.061.081.061.071.070.76%34,712,300
Sep 8, 20261.091.091.061.061.06-3.64%29,759,800
Sep 7, 20261.101.101.091.101.101.48%37,042,900
Sep 4, 20261.101.111.081.081.080.28%25,350,500
Sep 3, 20261.091.101.071.081.080.09%21,209,400
Sep 2, 20261.091.091.071.081.08-1.46%21,657,600
Sep 1, 20261.101.101.091.101.10-0.82%19,228,500
Aug 31, 20261.081.101.071.101.101.75%24,195,800
Aug 28, 20261.091.111.091.091.09-0.82%27,091,500
Aug 27, 20261.091.101.081.091.091.11%47,815,900
Aug 26, 20261.061.091.061.081.081.79%35,137,900
Aug 25, 20261.041.071.031.061.061.82%30,936,500
Aug 24, 20261.091.091.041.041.04-3.15%27,837,500
Aug 21, 20261.081.091.061.081.081.32%58,551,200
Aug 20, 20261.071.081.061.061.060.76%40,543,100
Aug 19, 20261.101.101.051.061.06-4.69%38,484,800
Aug 18, 20261.141.141.091.111.11-2.38%45,294,200
Aug 17, 20261.121.141.111.141.142.62%45,702,000
Aug 14, 20261.121.131.101.111.11-0.27%66,938,500
Aug 13, 20261.091.131.091.111.113.07%88,844,900
Aug 12, 20261.061.081.061.081.081.13%37,174,600
Aug 11, 20261.071.081.061.061.06-0.84%35,812,300
Aug 10, 20261.081.091.061.071.07-0.19%51,343,900
Aug 7, 20261.061.081.041.081.082.77%79,261,000
Aug 6, 20261.061.071.041.051.05-2.79%71,407,300
Aug 5, 20261.051.081.051.081.083.76%107,350,700
Aug 4, 20261.021.041.021.041.042.88%90,173,800
Aug 3, 20261.001.021.001.011.010.70%93,894,100
Jul 31, 20261.041.051.001.001.001.01%168,517,900
Jul 30, 20261.031.030.990.990.99-3.79%106,036,900
Jul 29, 20261.031.051.011.031.031.38%153,355,800
Jul 28, 20261.051.071.011.021.02-4.15%95,249,000
Jul 27, 20261.031.061.021.061.062.02%98,514,300
Jul 24, 20261.041.061.041.041.04-1.89%137,429,700
Jul 23, 20261.081.091.061.061.06-0.84%206,036,900
Jul 22, 20261.111.111.061.071.07-2.47%246,586,500
Jul 21, 20261.041.101.031.101.106.10%243,919,800
Jul 20, 20261.041.051.021.031.031.88%176,935,500
Jul 17, 20261.081.081.001.011.01-7.06%213,268,900
Jul 16, 20261.111.131.081.091.09-1.62%183,598,200
Jul 15, 20261.131.141.101.111.110.27%159,478,800