SWS MU Fund Management Co.Ltd. - SWS MU CSI A500 ETF (SHA:560750)
China · Delayed Price · Currency is CNY 1.311
-0.006 (-0.46%)
At close: Sep 23, 2026
SHA:560750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.46% | 825,300 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.08% | 1,390,300 |
| Sep 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.84% | 919,700 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.16% | 1,654,300 |
| Sep 17, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 2,001,000 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.93% | 1,354,300 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 668,100 |
| Sep 14, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 1,999,100 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -1.14% | 3,239,000 |
| Sep 10, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.61% | 1,719,600 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.23% | 849,100 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.08% | 1,618,000 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.69% | 4,910,700 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.53% | 3,939,300 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.23% | 2,435,700 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.50% | 5,064,200 |
| Sep 1, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 2,443,500 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,602,200 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 2,232,500 |
| Aug 27, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.05% | 2,095,500 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 2,959,200 |
| Aug 25, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.08% | 4,787,900 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 4,763,100 |
| Aug 21, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.60% | 3,422,500 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.08% | 6,613,900 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.55% | 3,196,900 |
| Aug 18, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.22% | 1,215,700 |
| Aug 17, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.92% | 22,420,500 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.07% | 4,231,800 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.66% | 1,527,700 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.66% | 2,208,400 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.51% | 4,082,600 |
| Aug 10, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.07% | 3,500,200 |
| Aug 7, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.34% | 3,378,800 |
| Aug 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.07% | 5,286,200 |
| Aug 5, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.59% | 5,473,900 |
| Aug 4, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.69% | 3,072,000 |
| Aug 3, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.36% | 3,894,100 |
| Jul 31, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.38% | 3,910,700 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.51% | 6,098,800 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 5,551,000 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 6,254,100 |
| Jul 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.43% | 3,170,700 |
| Jul 24, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.84% | 3,751,800 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.22% | 3,264,300 |
| Jul 22, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.81% | 4,337,100 |
| Jul 21, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.88% | 14,130,300 |
| Jul 20, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | 0.15% | 3,020,800 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -3.24% | 16,766,500 |
| Jul 16, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.24% | 11,863,600 |