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

Shanghai - Delayed Quote CNY

ICBCCS SSE Central Enterprises 50 ETF (510060.SS)

2.4250
-0.0260
(-1.06%)
At close: April 30 at 2:59:40 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.45402.45402.42302.42502.42501,244,800
Apr 29, 20252.45102.46602.38802.45102.45101,223,500
Apr 28, 20252.44702.46702.44602.45802.45801,380,700
Apr 25, 20252.45502.46902.45202.45302.45301,173,039
Apr 24, 20252.44302.46302.44302.46202.46201,056,918
Apr 23, 20252.45702.45702.44502.44502.44501,745,000
Apr 22, 20252.45302.46902.45302.46102.46101,809,900
Apr 21, 20252.46802.47902.45402.45402.45401,427,700
Apr 18, 20252.45702.47502.45602.47502.47501,295,001
Apr 17, 20252.46902.46902.45202.46302.46301,143,600
Apr 16, 20252.44702.47102.43402.46502.46501,002,800
Apr 15, 20252.43302.44202.42602.44202.44201,077,100
Apr 14, 20252.42402.43802.41702.43802.43802,149,700
Apr 11, 20252.42502.42502.40602.42402.42402,441,000
Apr 10, 20252.44002.44002.40302.42402.42405,382,300
Apr 9, 20252.46102.46102.38102.41702.41708,386,400
Apr 8, 20252.34302.40602.33002.40602.40602,186,100
Apr 7, 20252.37902.39902.27302.34302.34302,953,200
Apr 3, 20252.42502.45202.42502.45102.4510743,500
Apr 2, 20252.44102.44102.43402.43802.4380307,300
Apr 1, 20252.43602.44502.42602.44102.4410594,600
Mar 31, 20252.44902.46002.43102.43802.4380535,600
Mar 28, 20252.45602.46202.44102.44902.4490362,400
Mar 27, 20252.45702.47102.45502.46002.4600516,900
Mar 26, 20252.48302.48302.45302.46002.4600684,500
Mar 25, 20252.46202.48002.46202.48002.4800798,600
Mar 24, 20252.45802.47002.45602.47002.4700341,700
Mar 21, 20252.47402.48602.45002.45802.4580521,100
Mar 20, 20252.49102.49102.47002.47202.4720774,700
Mar 19, 20252.49602.49602.47202.48702.4870294,098
Mar 18, 20252.48602.49002.48002.48202.4820415,700
Mar 17, 20252.48502.49802.48402.48702.48701,841,400
Mar 14, 20252.45602.49702.45602.48502.48501,635,600
Mar 13, 20252.45102.46202.44102.45302.45301,552,800
Mar 12, 20252.44902.45802.44202.45102.4510889,410
Mar 11, 20252.43002.44902.41102.44902.4490702,800
Mar 10, 20252.46202.46202.43602.44202.44201,474,400
Mar 7, 20252.46502.46902.45602.46702.4670661,200
Mar 6, 20252.46502.46902.45102.46902.46901,382,385
Mar 5, 20252.44102.45902.43302.45902.4590833,800
Mar 4, 20252.44402.44402.42502.43302.4330431,000
Mar 3, 20252.45302.45502.43302.44402.4440381,753
Feb 28, 20252.47402.48102.44902.45302.45301,620,956
Feb 27, 20252.45202.47802.45102.47802.47801,683,800
Feb 26, 20252.45002.46802.45002.46602.4660719,979
Feb 25, 20252.46002.47602.44102.44802.4480861,000
Feb 24, 20252.48702.49302.47002.48102.48101,120,300
Feb 21, 20252.48002.50102.47102.48802.48801,129,500
Feb 20, 20252.49102.49102.47102.47702.4770470,800
Feb 19, 20252.49102.50202.48402.49102.4910907,492
Feb 18, 20252.48602.51502.48602.49302.49301,430,192
Feb 17, 20252.48702.49902.48102.49802.4980965,100
Feb 14, 20252.48002.49002.47002.48802.4880572,300
Feb 13, 20252.48402.49402.47302.48302.4830926,282
Feb 12, 20252.46302.48602.44802.48302.48301,390,596
Feb 11, 20252.46902.47502.45902.46602.46601,625,578
Feb 10, 20252.46502.47802.44802.46402.4640846,000
Feb 7, 20252.43602.47002.43602.45602.45601,325,100
Feb 6, 20252.42802.44702.42602.44602.4460929,339
Feb 5, 20252.45402.45502.42702.43602.4360794,800
Jan 27, 20252.44402.46902.44402.45402.4540952,900
Jan 24, 20252.43602.45502.42702.45102.4510635,000
Jan 23, 20252.41602.45502.41602.43902.43902,194,700
Jan 22, 20252.41702.42902.40302.40902.40901,046,600
Jan 21, 20252.44402.44702.43202.43602.4360574,000
Jan 20, 20252.46002.46302.43402.44202.44201,679,300
Jan 17, 20252.44702.46202.43402.45402.45401,161,696
Jan 16, 20252.44702.46602.44402.44902.4490628,200
Jan 15, 20252.44402.47002.44402.44702.4470598,300
Jan 14, 20252.41702.45202.40802.45002.45001,403,601
Jan 13, 20252.40702.41802.39002.40802.4080934,900
Jan 10, 20252.44802.44802.41502.41602.4160858,800
Jan 9, 20252.46502.46502.43002.43802.4380996,298
Jan 8, 20252.44202.47002.43002.46102.46101,275,700
Jan 7, 20252.44802.45302.41702.45202.45201,237,000
Jan 6, 20252.45702.47102.42002.44802.44801,081,700
Jan 3, 20252.47902.49902.44602.45602.45601,554,179
Jan 2, 20252.56002.56002.46402.47902.47902,870,075
Dec 31, 20242.58402.59402.55302.55402.55401,435,896
Dec 30, 20242.56602.58802.56102.58502.58501,749,064
Dec 27, 20242.56102.57002.54102.56602.56601,352,398
Dec 26, 20242.57402.57402.55002.56002.56001,583,400
Dec 25, 20242.56902.59402.56202.57502.57502,288,300
Dec 24, 20242.53402.57002.52402.57002.57003,984,400
Dec 23, 20242.50202.54702.50202.53502.53504,256,900
Dec 20, 20242.51202.51802.50302.50502.50502,265,200
Dec 19, 20242.51602.52202.49702.51202.51201,663,100
Dec 18, 20242.51402.54702.51402.52302.52307,578,300
Dec 17, 20242.49602.51802.49602.50402.50401,280,900
Dec 16, 20242.48602.50502.48002.50202.5020919,137
Dec 13, 20242.52502.53002.48202.48902.48901,108,800
Dec 12, 20242.51502.54002.51202.54002.54001,110,079
Dec 11, 20242.51002.53702.47902.52002.52001,515,800
Dec 10, 20242.57702.58502.52102.52402.52402,390,530
Dec 9, 20242.51302.52502.49402.51502.51501,159,200
Dec 6, 20242.47202.51702.47202.51302.51301,513,000
Dec 5, 20242.48902.49802.48202.48902.4890856,600
Dec 4, 20242.49002.50302.47502.48902.48901,307,300
Dec 3, 20242.47002.49102.45102.48802.48802,027,300
Dec 2, 20242.45002.47002.45002.46902.46901,472,594
Nov 29, 20242.44002.47602.43202.45502.45501,703,500
Nov 28, 20242.45702.45702.44002.44002.4400871,217
Nov 27, 20242.42002.45702.41002.45702.45701,478,700
Nov 26, 20242.42102.42802.40002.42002.4200814,700
Nov 25, 20242.42402.43602.39902.40702.40701,271,200
Nov 22, 20242.49902.50002.43002.43302.43301,911,300
Nov 21, 20242.48902.49402.48102.49202.49202,355,771
Nov 20, 20242.48702.49502.47002.48902.48903,348,800
Nov 19, 20242.50802.50802.46202.48702.48703,420,801
Nov 18, 20242.51902.54802.49502.51102.51105,781,801
Nov 15, 20242.49702.52302.49002.49202.49201,507,797
Nov 14, 20242.53002.53702.49702.49702.49703,157,200
Nov 13, 20242.51002.53002.49302.52202.52203,838,900
Nov 12, 20242.53002.54902.49002.50302.50302,256,300
Nov 11, 20242.55202.55802.52002.54102.54102,051,939
Nov 8, 20242.59402.61502.55402.56202.56203,447,900
Nov 7, 20242.50502.57902.49702.57902.57904,210,376
Nov 6, 20242.51302.53502.50202.50902.50903,440,600
Nov 5, 20242.46602.51502.46302.51302.51303,346,100
Nov 4, 20242.46402.46802.43302.46602.46602,365,789
Nov 1, 20242.43502.47202.42002.46002.46003,535,800
Oct 31, 20242.43902.43902.40902.42302.42303,042,382
Oct 30, 20242.45502.46002.42402.43402.43401,731,300
Oct 29, 20242.47002.49002.45602.46002.46001,825,300
Oct 28, 20242.47002.47102.44802.47102.47101,709,496
Oct 25, 20242.48502.49202.46802.47102.47103,299,134
Oct 24, 20242.50002.50002.47702.48502.48501,185,700
Oct 23, 20242.51602.51802.48802.50102.50102,786,600
Oct 22, 20242.49302.50702.47202.49902.49903,150,700
Oct 21, 20242.48502.56302.47502.49302.49306,965,200
Oct 18, 20242.45002.52002.41702.48302.48304,297,700
Oct 17, 20242.48002.49902.43402.44802.44802,727,700
Oct 16, 20242.40502.49602.40002.48002.48003,758,100
Oct 15, 20242.50002.52302.45402.45502.45503,633,901
Oct 14, 20242.50602.56002.48402.52602.52605,389,935
Oct 11, 20242.49602.52502.41602.50602.506010,754,656
Oct 10, 20242.47802.61302.43102.52602.526014,562,300
Oct 9, 20242.72002.72002.47702.48902.48906,167,681
Oct 8, 20242.84802.84802.59802.74302.74309,450,442
Sep 30, 20242.60002.60902.38102.58902.58905,792,100
Sep 27, 20242.37502.38002.33102.37202.37201,473,000
Sep 26, 20242.26702.33102.25702.33002.33003,671,900
Sep 25, 20242.24302.31302.24302.26702.26704,387,500
Sep 24, 20242.15202.23602.15202.23402.23402,843,524
Sep 23, 20242.12302.15102.12302.14702.1470451,800
Sep 20, 20242.11102.13602.11102.13402.1340297,900
Sep 19, 20242.12002.12502.09502.12202.12202,991,800
Sep 18, 20242.10502.11802.10102.11202.11201,049,600
Sep 13, 20242.10102.11002.09702.10002.1000706,400
Sep 12, 20242.08802.10002.08602.09102.0910819,100
Sep 11, 20242.13202.13202.08202.08802.08801,370,718
Sep 10, 20242.12902.12902.11202.12102.1210616,100
Sep 9, 20242.13502.15802.11202.11802.1180879,200
Sep 6, 20242.16502.17002.14702.15102.1510597,300
Sep 5, 20242.15602.15602.14302.15502.1550645,900
Sep 4, 20242.18502.18502.15302.15902.15901,360,300
Sep 3, 20242.22002.22002.16702.17602.17601,182,483
Sep 2, 20242.23002.23002.11902.21002.21001,062,100
Aug 30, 20242.23102.24202.21302.23502.23502,590,900
Aug 29, 20242.27902.27902.22802.22802.22802,148,082
Aug 28, 20242.28902.29502.26902.28902.2890760,200
Aug 27, 20242.27002.29002.27002.28902.2890934,600
Aug 26, 20242.27502.28502.26702.28002.2800855,000
Aug 23, 20242.29702.29702.27402.28302.28301,281,800
Aug 22, 20242.28502.29102.27502.28702.2870703,145
Aug 21, 20242.27702.29502.25302.29402.29401,081,400
Aug 20, 20242.29302.29302.26802.28002.28001,267,239
Aug 19, 20242.28502.29902.27602.29402.2940572,800
Aug 16, 20242.25802.27702.25802.27602.2760543,900
Aug 15, 20242.23202.26802.23202.26602.26601,120,200
Aug 14, 20242.23002.24202.22902.23502.2350923,700
Aug 13, 20242.22102.23302.21802.23002.23001,148,500
Aug 12, 20242.22302.22902.21102.21802.21801,474,000
Aug 9, 20242.22402.23302.22402.22502.2250270,400
Aug 8, 20242.23202.23302.21902.22302.2230950,900
Aug 7, 20242.23002.24602.21802.23202.2320884,400
Aug 6, 20242.24002.25202.21002.22802.22803,462,800
Aug 5, 20242.27902.27902.23802.24002.24002,470,618
Aug 2, 20242.27902.28402.26302.27602.27601,157,000
Aug 1, 20242.26602.29902.26602.28702.28701,386,842
Jul 31, 20242.26502.28202.25702.27402.27402,297,300
Jul 30, 20242.28302.28402.26502.27102.27102,929,000
Jul 29, 20242.27402.28702.25402.28602.28601,483,100
Jul 26, 20242.29802.30002.25702.27402.27402,710,164
Jul 25, 20242.31102.32302.27602.30002.30001,697,500
Jul 24, 20242.30002.31902.29102.31502.31501,874,300
Jul 23, 20242.30502.32102.29402.29902.29901,813,592
Jul 22, 20242.31902.31902.28902.30402.30401,722,400
Jul 19, 20242.32102.32302.29702.31902.31901,324,896
Jul 18, 20242.30402.32102.28102.32002.32002,319,196
Jul 17, 20242.29002.30702.28202.30402.30401,815,298
Jul 16, 20242.30002.31702.28302.29902.29903,879,162
Jul 15, 20242.27502.30002.26102.29902.29901,790,264
Jul 12, 20242.25602.28302.25602.27502.2750959,600
Jul 11, 20242.26502.26802.23902.25602.25603,753,998
Jul 10, 20242.26202.26302.24802.24902.2490850,100
Jul 9, 20242.24002.27202.23602.26202.26201,616,100
Jul 8, 20242.26902.26902.23502.25202.25201,443,900
Jul 5, 20242.25502.27202.22702.24102.24103,001,396
Jul 4, 20242.26502.27902.26102.27402.27402,083,300
Jul 3, 20242.28302.28302.26002.27202.27201,060,100
Jul 2, 20242.26002.28302.25302.28102.28101,480,200
Jul 1, 20242.22302.26302.22302.25802.25801,812,632
Jun 28, 20242.20502.23502.20002.23202.23202,527,382
Jun 27, 20242.20002.20802.18902.20302.20301,337,398
Jun 26, 20242.18202.19802.18002.19802.19801,280,200
Jun 25, 20242.21302.21302.18202.18702.18701,212,900
Jun 24, 20242.19402.20802.18702.20302.20301,943,900
Jun 21, 20242.19602.19702.18402.19402.19401,163,500
Jun 20, 20242.18102.20102.18102.19702.19701,097,200
Jun 19, 20242.17902.19802.17802.19002.19002,174,100
Jun 18, 20242.16602.18502.16002.18102.18101,745,764
Jun 17, 20242.17302.18002.16402.16702.16701,285,500
Jun 14, 20242.18402.19002.17202.18202.18201,478,500
Jun 13, 20242.19002.19402.17902.18402.18401,566,600
Jun 12, 20242.18002.19202.16902.18702.18702,790,371
Jun 11, 20242.22902.22902.18502.18702.18703,985,700
Jun 7, 20242.22202.22602.21002.22602.22602,048,300
Jun 6, 20242.21102.22202.19302.21102.21101,784,056
Jun 5, 20242.21502.21502.19902.20202.20201,029,200
Jun 4, 20242.19202.21202.19002.21002.2100939,400
Jun 3, 20242.18002.19902.18002.19202.1920461,400
May 31, 20242.19502.19502.18102.18402.18401,453,800
May 30, 20242.18402.20502.18002.18602.18601,514,800
May 29, 20242.19502.20702.19102.19502.19501,109,200
May 28, 20242.19002.20902.19002.19602.19601,568,402
May 27, 20242.17102.19902.17102.19802.19801,353,100
May 24, 20242.17302.19502.16602.17102.1710799,300
May 23, 20242.21102.21102.17902.18402.1840689,496
May 22, 20242.18902.21302.18902.20502.2050873,892
May 21, 20242.21102.21102.17402.19902.1990332,100
May 20, 20242.18902.20702.18902.19902.19901,501,200
May 17, 20242.16802.19202.16602.19102.19101,042,100
May 16, 20242.17102.17402.15702.16502.1650754,400
May 15, 20242.17802.17902.15602.16302.1630765,700
May 14, 20242.16902.19002.16902.17902.17902,460,900
May 13, 20242.16202.19402.14102.18602.18601,662,700
May 10, 20242.16102.18302.15702.17902.17901,528,100
May 9, 20242.14402.16102.14402.16002.16001,856,420
May 8, 20242.14402.15202.14202.14402.1440656,100
May 7, 20242.14502.15202.14102.15002.15002,263,479
May 6, 20242.14702.15802.14202.14302.14302,208,400
Apr 30, 20242.15002.15802.14202.14502.1450809,300