Jp Morgan Asset Management (China) Co. Ltd - CSI A50 Index ETF (SHA:560350)
China · Delayed Price · Currency is CNY 1.312
+0.013 (1.00%)
At close: Apr 16, 2026
SHA:560350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.00% | 26,975,630 |
| Apr 15, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.23% | 27,365,500 |
| Apr 14, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.09% | 22,533,970 |
| Apr 13, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.23% | 32,589,200 |
| Apr 10, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 25,384,550 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.47% | 30,994,300 |
| Apr 8, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.26 | 3.52% | 27,153,650 |
| Apr 7, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 12,146,700 |
| Apr 3, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.22 | -0.73% | 17,370,350 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.23 | -0.88% | 17,798,100 |
| Apr 1, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 1.47% | 22,566,000 |
| Mar 31, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.57% | 29,255,820 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.23 | -0.48% | 28,784,400 |
| Mar 27, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.06% | 23,128,080 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.21% | 36,584,560 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.47% | 76,099,930 |
| Mar 24, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.22 | 0.74% | 30,781,200 |
| Mar 23, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.21 | -2.72% | 42,154,780 |
| Mar 20, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.24% | 50,516,110 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.34% | 66,051,010 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 105,256,200 |
| Mar 17, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.26 | -0.24% | 47,733,220 |
| Mar 16, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 36,093,170 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.26 | -0.24% | 24,058,900 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.70% | 19,524,140 |
| Mar 11, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.95% | 21,152,410 |
| Mar 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | 1.52% | 21,032,670 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.24 | -0.72% | 38,116,950 |
| Mar 6, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.25 | 0.32% | 39,440,680 |
| Mar 5, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.89% | 23,155,170 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.43% | 19,970,570 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.18% | 29,918,500 |
| Mar 2, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.32% | 19,027,010 |
| Feb 27, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.55% | 30,886,800 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.27 | -0.85% | 38,954,770 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.28 | 0.86% | 31,269,990 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.27 | 0.55% | 22,566,340 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.09% | 37,046,000 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 24,612,060 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.28 | -0.16% | 26,688,880 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.28 | -0.23% | 24,423,800 |
| Feb 9, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.34% | 25,205,500 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 38,332,350 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 33,506,450 |
| Feb 4, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.34% | 23,824,990 |
| Feb 3, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | 1.28% | 24,308,440 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.50% | 41,071,000 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -1.00% | 48,199,500 |
| Jan 29, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.29 | 1.97% | 29,413,180 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 38,977,560 |