Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

CCB Shenzhen Fundamental 60 Index ETF (159916.SZ)

4.5280
0.0000
(0.00%)
At close: April 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.61804.71804.47504.52804.528013,600
Apr 29, 20254.52704.53504.51404.52804.528055,300
Apr 28, 20254.55304.55304.52304.52304.52305,700
Apr 25, 20254.54004.55804.54004.55204.552013,900
Apr 24, 20254.53704.53904.53704.53804.53802,800
Apr 23, 20254.55004.55504.53704.54104.541028,200
Apr 22, 20254.53404.54404.52704.53404.5340256,200
Apr 21, 20254.58904.58904.51504.53704.5370552,600
Apr 18, 20254.50404.59004.49204.59004.5900117,400
Apr 17, 20254.48304.50104.48304.49404.494013,500
Apr 16, 20254.44004.47304.44004.47304.47301,400
Apr 15, 20254.48504.48704.47504.48704.487037,700
Apr 14, 20254.50704.52004.49504.49504.49507,100
Apr 11, 20254.44904.48804.44504.48804.48803,600
Apr 10, 20254.41504.50704.41504.49504.495026,400
Apr 9, 20254.31104.41404.30804.40504.40508,100
Apr 8, 20254.32204.50004.32004.38704.387087,000
Apr 7, 20254.59104.68404.26804.27904.2790134,400
Apr 3, 20254.82704.82704.66604.68504.685041,900
Apr 2, 20254.72204.73904.72204.73904.73903,800
Apr 1, 20254.74604.75204.72004.72004.720023,100
Mar 31, 20254.76804.78104.72004.74204.742039,200
Mar 28, 20254.78804.86504.74604.77004.7700124,300
Mar 27, 20254.75304.82004.73804.79604.7960417,900
Mar 26, 20254.80404.97004.78504.78504.7850408,200
Mar 25, 20254.79904.79904.77904.79204.79207,100
Mar 24, 20254.80004.82004.80004.80204.80201,200
Mar 21, 20254.83904.83904.78604.79104.79103,900
Mar 20, 20254.85404.86104.84304.84304.84306,700
Mar 19, 20254.84404.86704.84404.86004.860053,700
Mar 18, 20254.83004.85104.83004.85004.850031,700
Mar 17, 20254.85504.85504.82904.82904.829029,700
Mar 14, 20254.77704.85504.77704.84204.842028,600
Mar 13, 20254.76304.77404.71304.77404.77406,200
Mar 12, 20254.75704.79004.75704.77404.774013,500
Mar 11, 20254.76004.78604.73804.78604.786019,200
Mar 10, 20254.89804.95004.76204.78704.7870281,700
Mar 7, 20254.79704.89804.79604.89804.898016,600
Mar 6, 20254.75204.81904.75204.81204.812019,100
Mar 5, 20254.76804.77304.74104.76004.760019,900
Mar 4, 20254.78204.78204.74204.77904.779049,700
Mar 3, 20254.89504.89504.74504.88704.8870112,800
Feb 28, 20254.81704.89504.75104.89504.895014,900
Feb 27, 20254.83204.85104.79604.83304.83305,700
Feb 26, 20254.78304.80304.78304.80304.80301,900
Feb 25, 20254.77504.78504.76504.76504.76509,100
Feb 24, 20254.81004.84104.81004.81704.81706,500
Feb 21, 20254.75004.81504.74804.79704.797024,100
Feb 20, 20254.75204.77204.74304.76204.76206,700
Feb 19, 20254.74904.77904.74504.76904.769018,400
Feb 18, 20254.79404.79404.75904.75904.759023,500
Feb 17, 20254.78504.80304.77904.79404.794015,000
Feb 14, 20254.78304.80204.75604.79904.799090,400
Feb 13, 20254.76904.80704.76904.78404.784042,000
Feb 12, 20254.72704.79604.70804.79504.795063,000
Feb 11, 20254.76504.76504.71304.71504.715045,800
Feb 10, 20254.76504.80004.73504.75504.755026,100
Feb 7, 20254.62104.79504.62104.75404.754051,600
Feb 6, 20254.58004.68204.54304.68204.682043,600
Feb 5, 20254.65004.65804.62804.63504.635078,200
Jan 27, 20254.68904.71204.68604.69904.69907,100
Jan 24, 20254.65404.72104.64504.68304.683044,500
Jan 23, 20254.67804.71104.64904.65104.651040,900
Jan 22, 20254.70904.70904.63004.63704.637038,200
Jan 21, 20254.70004.72804.69504.70804.708040,100
Jan 20, 20254.60004.70004.60004.66104.661025,400
Jan 17, 20254.62004.66004.61604.65604.656010,800
Jan 16, 20254.60204.60204.60204.60204.6020100
Jan 15, 20254.67504.67504.60704.63104.63105,900
Jan 14, 20254.59004.67804.58004.66104.661014,600
Jan 13, 20254.53404.55504.52704.52704.52705,900
Jan 10, 20254.58204.59204.56304.56304.56306,000
Jan 9, 20254.64504.64504.64504.64504.6450200
Jan 8, 20254.63404.63404.58604.62804.62803,500
Jan 7, 20254.62304.65404.62304.63204.63201,000
Jan 6, 20254.61804.64004.57904.60804.60805,600
Jan 3, 20254.65504.68104.61604.62004.620028,800
Jan 2, 20254.79604.84504.64804.65804.658016,600
Dec 31, 20244.84904.84904.78904.79604.79602,100
Dec 30, 20244.84804.84804.83104.83104.831017,800
Dec 27, 20244.81004.90504.81004.90504.90503,700
Dec 26, 20244.82504.83904.82304.82904.82902,900
Dec 25, 20244.83804.93104.78904.78904.78902,700
Dec 24, 20244.81704.84204.81704.83804.83801,900
Dec 23, 20244.81804.88604.81204.81704.817035,500
Dec 20, 20244.81504.81504.79904.79904.799014,200
Dec 19, 20244.81204.83904.79804.83604.836019,900
Dec 18, 20244.81604.86304.81604.83404.834011,400
Dec 17, 20244.80304.84004.80304.81504.81503,400
Dec 16, 20244.81904.93504.79104.79204.79205,300
Dec 13, 20244.88804.88804.85004.85004.85003,700
Dec 12, 20244.93004.96404.92004.96404.964051,700
Dec 11, 20244.92004.93304.91004.93104.931021,300
Dec 10, 20244.95205.04904.86204.92204.922038,700
Dec 9, 20244.86204.87204.85204.85504.855016,100
Dec 6, 20244.72304.95804.72304.87004.870065,500
Dec 5, 20244.78104.79604.77604.78604.786014,400
Dec 4, 20244.81404.84204.78904.78904.789062,300
Dec 3, 20244.82804.91304.81204.84104.841050,700
Dec 2, 20244.78604.84104.78404.83004.830040,700
Nov 29, 20244.80504.82204.75104.78404.784021,400
Nov 28, 20244.77204.77204.73004.73004.73007,700
Nov 27, 20244.70704.77004.66804.77004.770026,800
Nov 26, 20244.70604.71904.70504.70704.707025,600
Nov 25, 20244.71504.74204.68404.70204.702055,900
Nov 22, 20244.86904.86904.72604.72604.726046,100
Nov 21, 20244.87704.93404.85104.85104.85103,000
Nov 20, 20244.87604.88904.86504.88904.8890135,900
Nov 19, 20244.80004.88204.80004.87704.8770161,400
Nov 18, 20244.99004.99004.86604.88804.888022,600
Nov 15, 20244.96704.96704.91404.91804.91801,000
Nov 14, 20245.03805.04704.96004.96004.96004,300
Nov 13, 20244.95505.05704.95505.04205.042022,800
Nov 12, 20245.02005.14905.01305.04305.043038,900
Nov 11, 20245.08805.08804.96905.06405.064034,000
Nov 8, 20245.16905.23205.06005.06305.063031,200
Nov 7, 20245.02005.13704.92205.13705.137055,900
Nov 6, 20245.12205.12204.96405.02005.020068,400
Nov 5, 20244.88005.03204.88005.02605.026054,900
Nov 4, 20244.85104.94904.84404.87604.876029,700
Nov 1, 20244.78604.95804.78604.87304.873042,900
Oct 31, 20244.84404.91704.82404.88404.884036,500
Oct 30, 20244.79204.90404.79204.86804.868029,500
Oct 29, 20244.92405.02704.87304.89004.890016,000
Oct 28, 20244.91304.98904.88404.93904.9390320,600
Oct 25, 20244.80504.92704.80004.90304.903022,400
Oct 24, 20244.90404.90404.88104.90004.90005,200
Oct 23, 20244.89104.97204.89104.91204.912066,500
Oct 22, 20244.83004.90004.80204.88404.8840173,100
Oct 21, 20244.88904.89304.81104.84304.8430116,500
Oct 18, 20244.79904.92004.61004.88704.8870233,400
Oct 17, 20244.85004.85004.70904.70904.7090300,500
Oct 16, 20244.93004.93004.75504.77404.7740305,500
Oct 15, 20244.84004.93204.81204.81204.812083,900
Oct 14, 20244.78804.94204.78504.91904.9190410,700
Oct 11, 20244.88004.91004.76504.80704.8070227,200
Oct 10, 20245.09405.09404.83904.96804.9680462,300
Oct 9, 20245.65805.65805.09405.09405.0940562,700
Oct 8, 20245.69905.69905.18205.66005.6600204,500
Sep 30, 20244.75505.18104.75505.18105.1810113,700
Sep 27, 20244.58604.71204.43804.71004.7100122,800
Sep 26, 20244.19804.45204.19804.45204.452093,100
Sep 25, 20244.16204.33904.16204.25204.2520152,100
Sep 24, 20244.04304.16204.03304.16204.162095,700
Sep 23, 20243.99404.03203.99404.01604.016012,700
Sep 20, 20243.95703.99903.95703.99203.9920116,800
Sep 19, 20243.90003.98603.90003.97503.9750209,800
Sep 18, 20243.87903.89903.84903.88703.887051,100
Sep 13, 20243.89303.90103.86903.86903.869064,500
Sep 12, 20243.90703.90703.87903.89403.8940305,900
Sep 11, 20243.90303.92003.88203.89503.8950198,300
Sep 10, 20244.02204.02203.88303.90903.909086,600
Sep 9, 20243.96803.96803.89803.91503.9150225,100
Sep 6, 20244.00004.00003.98303.98403.984065,900
Sep 5, 20244.00004.13804.00004.01504.0150125,300
Sep 4, 20243.97204.10303.97204.03304.03302,900
Sep 3, 20244.05904.12604.05904.06604.06608,200
Sep 2, 20244.12504.12504.05204.05204.052017,800
Aug 30, 20244.04904.14004.04904.12504.125010,700
Aug 29, 20243.98604.09503.98604.09004.0900700
Aug 28, 20243.99304.05003.98003.98203.982025,800
Aug 27, 20244.02704.02704.01004.01004.010012,100
Aug 26, 20244.06304.07204.06304.07204.07205,600
Aug 23, 20244.04504.15504.04504.06504.065045,200
Aug 22, 20244.03604.04204.03004.03004.030022,300
Aug 21, 20244.03804.06504.03804.04204.042030,500
Aug 20, 20244.06304.06304.04904.04904.04904,900
Aug 19, 20244.05204.10104.05204.07304.073024,900
Aug 16, 20244.08104.08504.05004.06004.060054,800
Aug 15, 20244.10004.18004.04604.08204.082036,400
Aug 14, 20244.17904.17904.05004.14004.140040,200
Aug 13, 20244.05904.13904.05804.13904.139032,400
Aug 12, 20244.05104.25504.04004.10004.100035,100
Aug 9, 20244.11504.11504.09204.09204.092025,600
Aug 8, 20244.05104.09004.04004.09004.090023,100
Aug 7, 20244.07404.07404.07004.07204.07205,300
Aug 6, 20244.08904.17604.05004.07404.07405,500
Aug 5, 20244.12604.19704.07904.07904.079039,900
Aug 2, 20244.15304.15304.10604.12604.12609,800
Aug 1, 20244.24104.24104.15704.15704.157012,800
Jul 31, 20244.10704.20004.10704.20004.2000123,100
Jul 30, 20244.07304.07304.06604.06604.066021,100
Jul 29, 20244.11304.11804.07304.07304.07305,800
Jul 26, 20244.11404.15904.11404.15004.15008,400
Jul 25, 20244.07004.11003.90104.07404.07404,000
Jul 24, 20244.04004.13804.04004.07004.070012,000
Jul 23, 20244.22104.22104.14504.14504.145075,100
Jul 22, 20244.32004.32004.22104.23804.238091,800
Jul 19, 20244.25004.28204.24904.27704.277039,600
Jul 18, 20244.26104.30204.15104.27304.273037,200
Jul 17, 20244.24204.26104.24204.26104.26109,600
Jul 16, 20244.18504.24804.18504.24204.24202,200
Jul 15, 20244.21804.24504.21804.24204.24206,000
Jul 12, 20244.24004.26704.24004.26004.260092,500
Jul 11, 20244.21804.24704.21804.21804.2180131,700
Jul 10, 20244.16804.19304.16804.17004.170013,500
Jul 9, 20244.09304.17904.09304.16604.1660160,500
Jul 8, 20244.16604.16604.12804.13004.130014,800
Jul 5, 20244.18304.18404.14304.17904.179080,000
Jul 4, 20244.24604.24904.20104.20104.201020,600
Jul 3, 20244.21904.24204.21904.22904.22909,700
Jul 2, 20244.25504.26804.22804.23204.232051,900
Jul 1, 20244.24504.27304.24504.27104.271034,400
Jun 28, 20244.25404.27904.23204.23204.2320134,600
Jun 27, 20244.25504.25804.23704.23804.23808,900
Jun 26, 20244.27104.27904.22404.27904.279020,000
Jun 25, 20244.23704.28004.23304.25404.254063,400
Jun 24, 20244.25704.25704.23504.23904.239013,100
Jun 21, 20244.27104.28304.25704.26604.266027,600
Jun 20, 20244.31104.31104.27304.27404.2740450,100
Jun 19, 20244.31604.32904.31104.31604.3160120,200
Jun 18, 20244.32404.34104.31904.34104.3410345,800
Jun 17, 20244.36004.36004.32304.32604.3260131,000
Jun 14, 20244.30704.36504.29904.35804.358096,100
Jun 13, 20244.36504.36504.30504.30704.307091,500
Jun 12, 20244.35304.39104.35304.37004.370027,000
Jun 11, 20244.41004.41004.35804.37804.378098,600
Jun 7, 20244.41004.42904.39104.42904.429073,200
Jun 6, 20244.42004.44904.41504.42504.425089,000
Jun 5, 20244.45004.46204.42104.42404.424010,400
Jun 4, 20244.39304.47504.39304.46704.467085,400
Jun 3, 20244.42604.43604.40004.41304.413033,800
May 31, 20244.45304.46104.38404.42704.4270633,677
May 30, 20244.45904.47704.43304.43304.433070,500
May 29, 20244.48504.49304.41204.45304.4530631,900
May 28, 20244.51404.53404.43604.47904.4790618,600
May 27, 20244.50404.55104.50404.55104.55105,800
May 24, 20244.54404.55704.50904.51204.5120197,700
May 23, 20244.59404.61504.53904.54504.5450607,800
May 22, 20244.59404.63704.58504.60704.6070234,500
May 21, 20244.63304.63304.59004.60104.6010191,600
May 20, 20244.63404.67504.60404.61504.6150672,100
May 17, 20244.53404.62404.53004.62404.6240154,800
May 16, 20244.53404.58204.52904.55104.5510199,100
May 15, 20244.52804.56604.51304.51304.5130177,000
May 14, 20244.56704.57004.53004.53104.5310302,200
May 13, 20244.53404.58204.51104.58204.5820912,600
May 10, 20244.54104.56104.49004.53804.53801,108,100
May 9, 20244.47004.53504.47004.53104.5310726,900
May 8, 20244.48604.48604.43704.43704.4370693,200
May 7, 20244.50204.53404.47604.49704.4970111,900
May 6, 20244.43804.53104.43804.52104.5210104,700
Apr 30, 20244.42304.47704.40904.40904.409072,800