JPMorgan JPM CSI A500 Enhanced ETF (SHA:563550)
China · Delayed Price · Currency is CNY 1.301
-0.004 (-0.31%)
At close: Apr 24, 2026
SHA:563550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 8,932,300 |
| Apr 23, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.53% | 10,177,500 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.85% | 7,952,800 |
| Apr 21, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 3,218,900 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.62% | 7,850,700 |
| Apr 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4,441,900 |
| Apr 16, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.42% | 8,693,400 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.31% | 9,827,700 |
| Apr 14, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.27% | 7,491,500 |
| Apr 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 4,293,300 |
| Apr 10, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.53% | 9,650,700 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.56% | 8,535,200 |
| Apr 8, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.84% | 4,908,000 |
| Apr 7, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 10,252,200 |
| Apr 3, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.99% | 3,189,200 |
| Apr 2, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.38% | 8,912,700 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.57% | 3,807,600 |
| Mar 31, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.14% | 7,474,500 |
| Mar 30, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.08% | 3,913,300 |
| Mar 27, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.58% | 5,863,500 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 8,957,000 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.82% | 8,956,100 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.34% | 6,294,700 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.72% | 2,083,100 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.56% | 7,605,200 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.74% | 5,542,100 |
| Mar 18, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.32% | 6,048,800 |
| Mar 17, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.71% | 8,612,000 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 9,541,700 |
| Mar 13, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.62% | 3,678,500 |
| Mar 12, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.39% | 1,544,500 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.47% | 2,492,300 |
| Mar 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 1,340,200 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.55% | 3,898,000 |
| Mar 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.56% | 6,911,000 |
| Mar 5, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.72% | 11,580,200 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.26% | 2,389,600 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.63% | 13,758,100 |
| Mar 2, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 1,280,600 |
| Feb 27, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 7,010,000 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.31% | 9,000,300 |
| Feb 25, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.55% | 7,433,200 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 1.10% | 2,240,000 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -1.01% | 8,060,400 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.08% | 3,308,502 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 2,831,802 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.23% | 4,767,400 |
| Feb 9, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.75% | 3,922,500 |
| Feb 6, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.55% | 1,287,600 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.78% | 5,423,400 |