JPMorgan Asset Management(China) Co. Ltd. - A500 ETF (SHA:560530)
China · Delayed Price · Currency is CNY 1.199
-0.007 (-0.58%)
At close: Sep 23, 2026
SHA:560530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.58% | 60,959,564 |
| Sep 22, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.08% | 383,691,900 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.67% | 132,482,807 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 51,863,548 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 66,375,500 |
| Sep 16, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 59,849,661 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.51% | 59,847,708 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 68,030,896 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.25% | 79,057,500 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 52,920,896 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 49,746,100 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 57,951,048 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 54,159,688 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.33% | 69,254,200 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 58,257,288 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.48% | 67,643,248 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 44,413,064 |
| Aug 31, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.16% | 79,053,469 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 38,241,800 |
| Aug 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.99% | 174,536,369 |
| Aug 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.75% | 50,651,138 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.25% | 44,718,269 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.31% | 112,672,608 |
| Aug 21, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.49% | 66,468,800 |
| Aug 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.16% | 131,604,500 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.42% | 149,625,457 |
| Aug 18, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.32% | 48,502,082 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.94% | 49,185,207 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.08% | 34,226,000 |
| Aug 13, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.64% | 62,344,200 |
| Aug 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.73% | 57,308,507 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.88% | 44,705,000 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | 50,502,075 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.30% | 49,304,638 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.08% | 49,837,500 |
| Aug 5, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.57% | 56,356,020 |
| Aug 4, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.85% | 70,766,000 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.33% | 71,077,346 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 1.34% | 119,039,000 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.33% | 298,062,188 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.67% | 243,584,717 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.15% | 107,948,435 |
| Jul 27, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 45,107,064 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.09% | 177,246,133 |
| Jul 23, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.32% | 68,352,200 |
| Jul 22, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.56% | 114,662,800 |
| Jul 21, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 3.83% | 72,399,796 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 0.59% | 69,351,763 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.18% | 976,251,400 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.05% | 84,977,903 |