Maxwealth Fund Management Co. Ltd - Maxwealth CSI 300 ETF (SHA:563520)
China · Delayed Price · Currency is CNY 1.187
+0.002 (0.17%)
At close: Sep 22, 2026
SHA:563520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.17% | 6,674,000 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 18,790,500 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.11% | 7,272,400 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.26% | 7,521,000 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.52% | 11,109,400 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 10,065,900 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -1.02% | 12,406,800 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 19,345,900 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 15,350,500 |
| Sep 9, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 10,125,900 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.34% | 5,385,500 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 14,957,200 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.17% | 20,940,500 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.08% | 15,048,700 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.25% | 20,508,500 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 12,382,200 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 32,199,800 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.17% | 24,087,900 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.75% | 11,238,100 |
| Aug 26, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.67% | 21,105,600 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 19,288,600 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.00% | 21,588,700 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.58% | 15,507,400 |
| Aug 20, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 16,161,300 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.60% | 19,803,300 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.32% | 13,180,800 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.57% | 10,867,700 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 10,493,500 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.65% | 14,134,000 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 13,398,900 |
| Aug 11, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.57% | 15,507,100 |
| Aug 10, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.16% | 9,081,500 |
| Aug 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.91% | 20,896,600 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.17% | 16,597,900 |
| Aug 5, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.17% | 19,536,600 |
| Aug 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 16,944,600 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.17% | 13,996,100 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.93% | 27,594,800 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.09% | 29,386,900 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.76% | 23,908,700 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.54% | 46,752,300 |
| Jul 27, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 10,271,500 |
| Jul 24, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.47% | 28,123,700 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | 17,425,500 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.57% | 16,143,300 |
| Jul 21, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 2.94% | 27,900,600 |
| Jul 20, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 1.36% | 49,035,200 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -3.14% | 52,329,200 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.86% | 32,848,700 |
| Jul 15, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 14,325,800 |