Jp Morgan Asset Management (China) Co. Ltd - CSI A50 Index ETF (SHA:560350)
China · Delayed Price · Currency is CNY 1.230
-0.006 (-0.49%)
At close: Sep 23, 2026
SHA:560350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.49% | 16,820,500 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.08% | 24,834,900 |
| Sep 21, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.65% | 14,255,200 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.57% | 25,387,400 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 21,865,252 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.16% | 71,484,732 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | 17,829,989 |
| Sep 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | 24,673,500 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.88% | 21,253,200 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.71% | 15,479,300 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 19,282,489 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.48% | 19,992,500 |
| Sep 7, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 17,064,023 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.64% | 20,137,400 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 21,402,200 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.34% | 21,459,278 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 19,056,800 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.55% | 15,042,400 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | 14,645,100 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 12,343,189 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 11,964,608 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 20,814,500 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.55% | 23,986,900 |
| Aug 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.39% | 22,435,800 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 15,705,100 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.92% | 29,315,237 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.08% | 15,232,555 |
| Aug 17, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.01% | 24,703,117 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.16% | 17,114,678 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 23,028,000 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 15,534,936 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.69% | 13,097,257 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 15,652,557 |
| Aug 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.70% | 18,781,835 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.54% | 23,306,100 |
| Aug 5, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 17,587,775 |
| Aug 4, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 25,709,100 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 22,144,987 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.31% | 24,650,287 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.54% | 28,914,400 |
| Jul 29, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.18% | 18,639,300 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.92% | 29,774,012 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.01% | 21,367,600 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -1.46% | 22,579,100 |
| Jul 23, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.69% | 29,308,134 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 23,350,500 |
| Jul 21, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.29% | 19,251,420 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.26% | 21,413,560 |
| Jul 17, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -2.82% | 39,500,278 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -1.01% | 26,677,567 |