Tibet Eastmoney SSE 50 Index Launched Fund (SHA:530050)
China · Delayed Price · Currency is CNY 1.189
+0.005 (0.42%)
At close: Sep 22, 2026
SHA:530050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.76% | 1,897,600 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 4,161,600 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.94% | 3,725,200 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.77% | 4,385,000 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.60% | 3,619,000 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 4,217,600 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 4,013,100 |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.26% | 4,408,300 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.93% | 5,311,100 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 6,589,100 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 3,787,100 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 2,284,600 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 4,165,900 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.34% | 5,321,200 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 3,074,000 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.67% | 4,130,900 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.25% | 5,236,700 |
| Aug 31, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 5,127,000 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.25% | 3,321,900 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.84% | 3,708,200 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 5,769,200 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.26% | 3,934,600 |
| Aug 24, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 4,759,000 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.09% | 4,166,500 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.09% | 4,217,900 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 6,927,600 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,195,400 |
| Aug 17, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.93% | 3,870,900 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 3,809,000 |
| Aug 13, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.34% | 5,307,300 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 4,132,900 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.08% | 5,155,600 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.25% | 5,527,600 |
| Aug 7, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 6,858,200 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.08% | 6,468,800 |
| Aug 5, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 7,173,000 |
| Aug 4, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.26% | 5,343,300 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.10% | 5,697,300 |
| Jul 31, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.25% | 5,351,900 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.08% | 6,265,700 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,893,600 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.76% | 3,530,700 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.08% | 5,343,300 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 3,976,100 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 3,039,600 |
| Jul 22, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 0.92% | 8,174,700 |
| Jul 21, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 5,838,300 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.52% | 8,778,800 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.96% | 9,815,600 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.76% | 6,805,900 |