JPMorgan JPM CSI A500 Enhanced ETF (SHA:563550)
China · Delayed Price · Currency is CNY 1.255
-0.010 (-0.79%)
At close: Sep 23, 2026
SHA:563550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 802,700 |
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.16% | 5,229,400 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.04% | 3,690,800 |
| Sep 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.30% | 7,263,600 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 5,510,300 |
| Sep 16, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.56% | 5,490,300 |
| Sep 15, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.57% | 7,385,800 |
| Sep 14, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 9,494,900 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.61% | 13,864,500 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.72% | 6,029,500 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.24% | 5,044,500 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.32% | 12,901,500 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 8,096,600 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.48% | 17,292,100 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.24% | 15,313,000 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.66% | 9,196,000 |
| Sep 1, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.55% | 11,382,900 |
| Aug 31, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.32% | 4,371,600 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,448,900 |
| Aug 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.52% | 12,551,600 |
| Aug 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.56% | 5,919,000 |
| Aug 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.32% | 16,799,300 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.51% | 9,468,300 |
| Aug 21, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.96% | 7,906,500 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.16% | 15,742,200 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.93% | 14,612,000 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.23% | 7,981,800 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.96% | 5,529,400 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 6,182,700 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.31% | 5,226,500 |
| Aug 12, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.55% | 6,199,100 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 3,439,800 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.08% | 8,759,300 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.51% | 12,098,900 |
| Aug 6, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.08% | 15,328,500 |
| Aug 5, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.78% | 9,805,700 |
| Aug 4, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.98% | 9,924,200 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.14% | 11,382,500 |
| Jul 31, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 2.00% | 18,686,300 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.88% | 5,581,600 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.66% | 11,166,500 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -3.03% | 12,175,800 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.70% | 3,492,800 |
| Jul 24, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.07% | 2,151,100 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.64% | 9,337,400 |
| Jul 22, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 7,779,600 |
| Jul 21, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 3.45% | 2,601,900 |
| Jul 20, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -0.08% | 7,922,000 |
| Jul 17, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -4.76% | 25,293,700 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.44% | 16,176,900 |