Skip to main content
logo
China Merchants CSI AAA Science and Technology Innovation Corporate Bond Exchange Traded Open-End In (SHA:551900)
China flag China · Delayed Price · Currency is CNY
102.11
+0.03 (0.03%)
At close: Sep 23, 2026

SHA:551900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026102.12102.12102.10102.11102.110.03%592,310
Sep 22, 2026102.04102.09102.04102.08102.080.05%29,489,800
Sep 21, 2026102.00102.04102.00102.03102.030.04%19,508,600
Sep 18, 2026101.99102.00101.98102.00102.000.03%4,444,500
Sep 17, 2026101.97101.97101.95101.96101.960.01%1,419,700
Sep 16, 2026101.96101.96101.93101.95101.95-26,276,099
Sep 15, 2026101.95101.96101.94101.95101.950.02%521,500
Sep 14, 2026101.93101.94101.92101.93101.930.02%27,898,600
Sep 11, 2026101.92101.92101.91101.91101.91-29,891,200
Sep 10, 2026101.91101.92101.90101.91101.91-35,439,000
Sep 9, 2026101.89101.90101.89101.90101.900.02%41,596,800
Sep 8, 2026101.86101.89101.86101.88101.880.03%39,948,400
Sep 7, 2026101.86101.87101.85101.85101.850.01%39,673,150
Sep 4, 2026101.84101.84101.83101.84101.840.02%27,899,130
Sep 3, 2026101.82101.83101.82101.83101.830.01%38,875,400
Sep 2, 2026101.81101.84101.81101.81101.81-0.01%37,750,820
Sep 1, 2026101.83101.83101.81101.83101.83-38,208,200
Aug 31, 2026101.82101.83101.80101.82101.820.01%7,916,900
Aug 28, 2026101.80101.83101.80101.81101.810.01%18,911,560
Aug 27, 2026101.80101.83101.80101.80101.80-510,430
Aug 26, 2026101.83101.83101.80101.80101.80-21,062,300
Aug 25, 2026101.83101.83101.80101.80101.80-0.01%36,324,700
Aug 24, 2026101.81101.82101.79101.81101.810.01%34,376,700
Aug 21, 2026101.82101.82101.78101.80101.800.01%116,900
Aug 20, 2026101.83101.83101.78101.78101.78-28,791,300
Aug 19, 2026101.78101.82101.78101.78101.780.01%36,434,600
Aug 18, 2026101.74101.78101.74101.78101.780.02%30,655,900
Aug 17, 2026101.74101.76101.73101.76101.760.02%1,277,700
Aug 14, 2026101.68101.75101.68101.74101.740.03%25,940,000
Aug 13, 2026101.73101.73101.69101.71101.71-0.01%41,390,700
Aug 12, 2026101.73101.73101.69101.72101.720.02%21,638,001
Aug 11, 2026101.68101.71101.67101.70101.700.02%39,285,470
Aug 10, 2026101.69101.69101.66101.69101.690.02%25,358,800
Aug 7, 2026101.65101.67101.65101.66101.660.02%53,208,730
Aug 6, 2026101.64101.66101.63101.65101.650.02%43,063,900
Aug 5, 2026101.62101.65101.62101.63101.63-38,633,600
Aug 4, 2026101.62101.65101.62101.63101.63-32,483,800
Aug 3, 2026101.64101.64101.61101.62101.62-33,670,600
Jul 31, 2026101.60101.63101.59101.62101.620.02%38,398,900
Jul 30, 2026101.62101.63101.59101.60101.600.01%59,829,300
Jul 29, 2026101.64101.64101.60101.60101.60-0.02%42,784,700
Jul 28, 2026101.64101.66101.61101.62101.62-0.02%51,306,700
Jul 27, 2026101.59101.65101.58101.64101.640.03%35,986,060
Jul 24, 2026101.60101.62101.59101.62101.620.01%30,813,510
Jul 23, 2026101.59101.62101.57101.60101.600.01%40,991,300
Jul 22, 2026101.60101.62101.57101.59101.590.01%15,204,349
Jul 21, 2026101.56101.60101.56101.58101.58-0.02%12,288,100
Jul 20, 2026101.59101.60101.54101.60101.600.02%27,192,420
Jul 17, 2026101.57101.59101.54101.58101.580.03%11,247,600
Jul 16, 2026101.57101.60101.53101.55101.55-0.01%48,129,400