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

Shanghai - Delayed Quote CNY

CCB Principal SSE Social Resp ETF (510090.SS)

2.4210
-0.0070
(-0.29%)
At close: April 30 at 1:55:50 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.42102.42402.42102.42102.42106,400
Apr 29, 20252.42902.43002.42802.42802.4280147,100
Apr 28, 20252.44002.44002.42102.43302.4330129,400
Apr 25, 20252.44402.44402.43502.43602.43605,500
Apr 24, 20252.44002.45002.43802.43802.4380156,200
Apr 23, 20252.43002.43202.42802.42902.429013,800
Apr 22, 20252.43702.43702.43502.43502.43502,200
Apr 21, 20252.44002.44002.43102.43102.43104,200
Apr 18, 20252.43302.43302.42902.43002.430013,700
Apr 17, 20252.43302.43302.41802.42702.427025,500
Apr 16, 20252.40902.42102.40402.42102.421039,100
Apr 15, 20252.40602.42102.40602.42102.421022,800
Apr 14, 20252.43302.43302.40902.41302.413053,800
Apr 11, 20252.41402.41402.36802.40702.407093,100
Apr 10, 20252.38602.42902.38002.41002.4100694,100
Apr 9, 20252.46902.60702.35402.38002.3800737,300
Apr 8, 20252.34602.37302.33202.37202.372010,500
Apr 7, 20252.34502.37202.33902.34502.345041,003
Apr 3, 20252.47302.47902.47302.47402.474011,200
Apr 2, 20252.48102.48102.48102.48102.481012,000
Apr 1, 20252.48102.48102.47102.47602.47605,500
Mar 31, 20252.47202.49302.46902.46902.469030,900
Mar 28, 20252.49602.49602.48102.48102.481010,300
Mar 27, 20252.49402.50602.49302.49302.493018,500
Mar 26, 20252.49402.49402.48202.48202.482014,900
Mar 25, 20252.50702.52002.50702.52002.52001,300
Mar 24, 20252.49402.50302.49402.50302.503058,600
Mar 21, 20252.51502.51502.48802.49502.4950129,900
Mar 20, 20252.53002.53002.51302.51302.5130120,800
Mar 19, 20252.53502.54802.53102.53702.537079,300
Mar 18, 20252.53502.54502.53302.53502.535035,300
Mar 17, 20252.54302.54802.53802.54202.542031,210
Mar 14, 20252.49602.54702.49602.53702.537017,700
Mar 13, 20252.49202.49202.49202.49202.4920-
Mar 12, 20252.48402.49302.47602.49202.49205,803
Mar 11, 20252.46402.48402.46402.48402.484087,500
Mar 10, 20252.48402.48402.46602.47902.479010,600
Mar 7, 20252.49102.50102.49102.49702.497095,000
Mar 6, 20252.48402.49102.47202.49102.49107,000
Mar 5, 20252.44802.47602.44802.47602.47607,900
Mar 4, 20252.44802.46502.44102.46502.46507,700
Mar 3, 20252.47202.47202.44902.44902.449018,900
Feb 28, 20252.49602.49602.47702.47702.477019,400
Feb 27, 20252.47702.49502.47502.49502.495019,300
Feb 26, 20252.47202.48002.46002.47502.4750113,200
Feb 25, 20252.48402.48402.45602.45702.4570114,500
Feb 24, 20252.46002.50002.46002.48902.4890525,300
Feb 21, 20252.46602.48002.45902.48002.4800397,600
Feb 20, 20252.47202.47302.46802.47002.470013,800
Feb 19, 20252.47202.49002.47202.48202.482086,400
Feb 18, 20252.48202.50202.47702.47702.477027,500
Feb 17, 20252.47402.49602.47402.47702.477025,000
Feb 14, 20252.47202.48802.46502.48802.488022,000
Feb 13, 20252.47402.48602.47002.47602.476029,500
Feb 12, 20252.44802.47302.40502.47302.473022,800
Feb 11, 20252.68902.68902.45302.45402.454031,200
Feb 10, 20252.40002.67702.40002.46002.4600115,200
Feb 7, 20252.42302.46002.42302.43502.4350132,000
Feb 6, 20252.40502.42502.40002.42002.4200111,100
Feb 5, 20252.45002.45002.40202.40802.4080409,900
Jan 27, 20252.45402.45402.45002.45302.453012,900
Jan 24, 20252.42702.44502.41102.44502.4450700
Jan 23, 20252.42502.46702.41902.42202.422012,900
Jan 22, 20252.35002.40902.35002.40802.4080249,600
Jan 21, 20252.41902.42502.41302.41702.417023,000
Jan 20, 20252.42102.44102.42102.42102.421065,600
Jan 17, 20252.44502.44502.40002.42202.422016,700
Jan 16, 20252.42602.42802.41102.41702.417018,800
Jan 15, 20252.42502.42502.40602.40602.4060106,700
Jan 14, 20252.36602.40802.36602.40802.4080148,500
Jan 13, 20252.32002.38202.32002.36202.362011,900
Jan 10, 20252.41502.41502.39002.39002.39009,500
Jan 9, 20252.41902.41902.41202.41502.415010,000
Jan 8, 20252.42002.43802.39502.42502.4250184,000
Jan 7, 20252.41802.41802.40002.41502.415018,700
Jan 6, 20252.48602.48602.37602.41702.417028,800
Jan 3, 20252.43802.43902.42202.42202.422021,100
Jan 2, 20252.50202.50202.42802.43002.430035,200
Dec 31, 20242.55002.55002.53002.53602.536040,900
Dec 30, 20242.53702.55202.53702.54302.543015,300
Dec 27, 20242.51302.52602.51302.52602.526043,600
Dec 26, 20242.51402.52502.51302.52302.52305,500
Dec 25, 20242.53202.53702.52202.52602.526086,400
Dec 24, 20242.50202.52102.50202.52102.521037,000
Dec 23, 20242.48302.51302.48102.50002.500092,200
Dec 20, 20242.49002.49002.47602.47602.476048,300
Dec 19, 20242.47502.49502.44502.49002.4900210,000
Dec 18, 20242.47202.69602.47202.49502.4950192,200
Dec 17, 20242.47502.48802.47302.47402.4740695,400
Dec 16, 20242.48102.48602.47302.47302.4730107,700
Dec 13, 20242.50102.50602.47902.47902.479029,700
Dec 12, 20242.47302.53602.47302.53102.531014,900
Dec 11, 20242.45502.72902.45502.50802.5080287,700
Dec 10, 20242.70002.70002.50202.50202.502077,500
Dec 9, 20242.48402.48602.48202.48202.482016,800
Dec 6, 20242.45702.49102.45702.48502.485030,200
Dec 5, 20242.46202.46202.44702.45002.45004,600
Dec 4, 20242.47902.47902.45502.45502.4550260,800
Dec 3, 20242.45202.47902.45202.47902.479035,300
Dec 2, 20242.42802.45302.42802.44502.445049,400
Nov 29, 20242.43202.45002.42802.42802.428045,800
Nov 28, 20242.44102.44102.41002.42102.4210199,800
Nov 27, 20242.40702.43402.40702.43402.434036,800
Nov 26, 20242.38502.40602.38502.40502.405014,400
Nov 25, 20242.41202.41802.38802.39602.396026,600
Nov 22, 20242.46602.46602.40902.40902.409013,500
Nov 21, 20242.48402.48402.47202.47202.472013,800
Nov 20, 20242.47802.49102.47802.48402.4840246,500
Nov 19, 20242.48502.48902.46002.48002.480097,000
Nov 18, 20242.48502.55502.48502.50402.504066,352
Nov 15, 20242.51302.51602.48502.48602.486013,800
Nov 14, 20242.52602.53602.51102.51402.5140178,600
Nov 13, 20242.50702.53202.50702.52402.524073,900
Nov 12, 20242.52802.55602.49802.50502.505084,200
Nov 11, 20242.54502.54602.41602.52702.5270202,400
Nov 8, 20242.57802.83702.50202.54902.5490814,900
Nov 7, 20242.51202.58202.51102.58202.582034,500
Nov 6, 20242.51802.52002.49902.49902.499024,500
Nov 5, 20242.49002.51802.49002.51802.518017,400
Nov 4, 20242.51802.55802.43602.48302.483027,500
Nov 1, 20242.46602.48202.46202.46802.468014,800
Oct 31, 20242.44802.45602.42302.44102.441020,500
Oct 30, 20242.48602.49002.44402.44902.449046,100
Oct 29, 20242.74502.74502.48602.48602.4860105,300
Oct 28, 20242.51002.51002.48502.50002.500047,900
Oct 25, 20242.50002.51002.48002.50302.503044,800
Oct 24, 20242.55202.55202.50202.50202.502015,700
Oct 23, 20242.48602.54302.48602.53002.530042,500
Oct 22, 20242.50002.52002.50002.51002.510010,400
Oct 21, 20242.49902.49902.47402.48502.485097,900
Oct 18, 20242.44302.52202.42402.49002.4900167,900
Oct 17, 20242.43002.54402.43002.45102.451081,100
Oct 16, 20242.41502.50602.41502.50002.500075,200
Oct 15, 20242.53602.54402.48802.48802.488030,400
Oct 14, 20242.50002.55502.50002.53802.5380254,200
Oct 11, 20242.50602.80002.49402.50002.5000242,100
Oct 10, 20242.51702.60702.49202.56402.5640223,500
Oct 9, 20242.79002.91002.51702.51702.5170220,000
Oct 8, 20242.79002.79102.61002.79002.7900869,500
Sep 30, 20242.40002.56802.40002.53802.538072,400
Sep 27, 20242.32702.38502.32702.33802.338014,600
Sep 26, 20242.23402.31502.23402.31502.315037,600
Sep 25, 20242.24002.27102.24002.24102.241091,200
Sep 24, 20242.12902.20102.12902.20102.201027,600
Sep 23, 20242.12502.12502.12502.12502.12502,300
Sep 20, 20242.09502.09502.09502.09502.095010,100
Sep 19, 20242.10502.10502.10502.10502.105010,000
Sep 18, 20242.08002.08002.08002.08002.08002,000
Sep 13, 20242.06802.06802.06802.06802.0680200
Sep 12, 20242.07002.07002.07002.07002.0700-
Sep 11, 20242.05802.07002.05802.07002.07001,100
Sep 10, 20242.06402.06402.05902.05902.05901,800
Sep 9, 20242.06602.07402.06302.06802.06804,200
Sep 6, 20242.12202.12202.12202.12202.1220500
Sep 5, 20242.12202.12202.12202.12202.1220-
Sep 4, 20242.11002.12202.11002.12202.1220700
Sep 3, 20242.11302.11302.10902.10902.10906,800
Sep 2, 20242.12902.12902.12902.12902.12901,000
Aug 30, 20242.13302.16202.13302.16202.162035,100
Aug 29, 20242.13502.14402.13502.13502.135014,900
Aug 28, 20242.15702.15702.15602.15602.156016,000
Aug 27, 20242.16402.16402.16402.16402.1640-
Aug 26, 20242.16402.16402.16402.16402.1640100
Aug 23, 20242.17602.17602.17602.17602.176010,000
Aug 22, 20242.14602.15002.14602.15002.1500300
Aug 21, 20242.14602.14602.14602.14602.14602,500
Aug 20, 20242.16802.16802.15702.15702.1570400
Aug 19, 20242.18302.19402.17902.17902.179012,200
Aug 16, 20242.16502.16602.16402.16402.16409,100
Aug 15, 20242.16002.16402.16002.16402.16406,100
Aug 14, 20242.14602.14602.14602.14602.1460-
Aug 13, 20242.14002.14602.14002.14602.14601,500
Aug 12, 20242.14502.14502.14502.14502.1450200
Aug 9, 20242.15402.15402.15402.15402.1540300
Aug 8, 20242.15402.15402.15402.15402.15403,000
Aug 7, 20242.15702.15702.15002.15202.15201,700
Aug 6, 20242.16202.16202.13402.14302.143010,400
Aug 5, 20242.17502.17502.16002.16302.16304,200
Aug 2, 20242.18402.18502.18402.18502.185015,100
Aug 1, 20242.21602.21602.20602.20702.20702,100
Jul 31, 20242.18502.20402.18502.20402.20401,000
Jul 30, 20242.16602.16602.16602.16602.1660100
Jul 29, 20242.18302.18902.18302.18902.18902,400
Jul 26, 20242.16802.17402.16802.17402.17401,700
Jul 25, 20242.17802.18702.17502.18702.1870300
Jul 24, 20242.20002.20002.20002.20002.20008,900
Jul 23, 20242.23702.23702.21302.21302.213013,100
Jul 22, 20242.24002.24002.22902.23102.23107,500
Jul 19, 20242.24402.25302.23102.25302.253011,000
Jul 18, 20242.22502.23902.22502.23902.23901,100
Jul 17, 20242.21302.21302.21302.21302.2130-
Jul 16, 20242.21302.21302.21302.21302.21302,000
Jul 15, 20242.22902.23002.22902.23002.2300200
Jul 12, 20242.22202.22802.22202.22802.22801,100
Jul 11, 20242.20902.20902.20402.20402.20401,500
Jul 10, 20242.20002.20002.20002.20002.2000-
Jul 9, 20242.17502.20002.17502.20002.2000500
Jul 8, 20242.18602.18602.18602.18602.1860200
Jul 5, 20242.18402.18602.18302.18602.18601,400
Jul 4, 20242.22302.22302.22302.22302.2230-
Jul 3, 20242.23202.23202.22302.22302.22302,300
Jul 2, 20242.24302.24402.23902.23902.23906,100
Jul 1, 20242.23202.23202.23202.23202.2320-
Jun 28, 20242.23202.23202.23202.23202.23201,000
Jun 27, 20242.21502.21502.21502.21502.21502,400
Jun 26, 20242.21102.21102.21102.21102.21101,000
Jun 25, 20242.22102.23002.22002.23002.23005,500
Jun 24, 20242.22102.22802.22002.22602.22604,000
Jun 21, 20242.21902.22302.21902.22302.223039,200
Jun 20, 20242.23102.23102.22302.22302.22303,500
Jun 19, 20242.24902.24902.24002.24002.24005,500
Jun 18, 20242.23602.24102.23602.24102.24109,500
Jun 17, 20242.23702.23702.23302.23302.23301,400
Jun 14, 20242.22002.25102.22002.25102.25103,100
Jun 13, 20242.25902.26002.21902.22602.22602,000
Jun 12, 20242.25802.25802.19002.24502.24504,500
Jun 11, 20242.26602.26602.24302.24502.245015,500
Jun 7, 20242.29602.29602.26602.26602.26608,700
Jun 6, 20242.26802.29302.26802.27302.273016,700
Jun 5, 20242.30602.39702.21002.27702.277013,500
Jun 4, 20242.25502.28302.25502.28302.28305,200
Jun 3, 20242.38002.38002.24002.27302.27308,200
May 31, 20242.28902.28902.27402.27402.27404,200
May 30, 20242.29102.29102.27402.27402.27401,500
May 29, 20242.29902.29902.29002.29502.295021,400
May 28, 20242.31202.31202.30102.30102.3010800
May 27, 20242.29602.31302.29602.31302.31301,900
May 24, 20242.25402.30102.25402.29602.29602,500
May 23, 20242.31502.31502.30502.30502.30503,400
May 22, 20242.33702.34002.33302.33302.333011,400
May 21, 20242.33102.33102.33102.33102.3310-
May 20, 20242.33702.33702.33002.33102.331014,400
May 17, 20242.30002.30002.30002.30002.300010,000
May 16, 20242.28002.30202.28002.29502.295023,500
May 15, 20242.26602.28502.26602.28102.28103,100
May 14, 20242.29902.29902.28902.28902.289026,300
May 13, 20242.29002.30202.22302.30202.302081,200
May 10, 20242.28002.29402.27202.29002.290036,800
May 9, 20242.25702.26802.25702.26802.268016,100
May 8, 20242.25502.25502.24702.24702.24704,100
May 7, 20242.26102.26202.26102.26202.26208,500
May 6, 20242.25002.26302.22502.26202.262014,600
Apr 30, 20242.24802.24802.23002.23002.230025,600