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

Shanghai - Delayed Quote CNY

STATE-OWNED ENTERPRISES ETF (510270.SS)

1.2870
-0.0080
(-0.62%)
At close: April 30 at 2:52:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.29201.29901.28601.28701.2870112,900
Apr 29, 20251.30001.30401.29401.29501.2950125,800
Apr 28, 20251.30601.30701.29701.30601.3060170,500
Apr 25, 20251.31501.31501.30001.30601.3060165,100
Apr 24, 20251.30501.30601.30001.30001.3000135,200
Apr 23, 20251.30901.30901.29801.29801.2980404,800
Apr 22, 20251.31101.31401.30601.30901.3090208,900
Apr 21, 20251.30801.31601.30301.30401.3040230,200
Apr 18, 20251.29801.30901.29801.30901.3090341,600
Apr 17, 20251.30501.30701.30001.30701.3070355,400
Apr 16, 20251.29801.30501.28801.30501.3050608,000
Apr 15, 20251.28801.29801.28801.29801.2980365,800
Apr 14, 20251.28501.29401.28501.29401.2940734,700
Apr 11, 20251.28501.29301.28101.29001.29001,454,500
Apr 10, 20251.27401.29201.26601.29001.29004,684,300
Apr 9, 20251.32101.32101.25001.27801.27805,738,502
Apr 8, 20251.22401.28301.22401.27901.27901,881,102
Apr 7, 20251.27601.27601.21201.22401.22401,349,344
Apr 3, 20251.30701.31101.29801.30701.3070295,800
Apr 2, 20251.30601.31101.30201.30701.307068,400
Apr 1, 20251.30801.31001.30601.30601.306078,800
Mar 31, 20251.31001.31601.30401.30801.3080305,200
Mar 28, 20251.31401.31401.30401.31201.3120226,100
Mar 27, 20251.31101.31701.31101.31401.314047,600
Mar 26, 20251.31801.32001.31201.31301.3130210,900
Mar 25, 20251.31001.31901.30901.31901.3190239,000
Mar 24, 20251.30401.31301.30401.31301.3130117,200
Mar 21, 20251.31601.32201.29701.30301.3030204,300
Mar 20, 20251.32501.33001.31301.31801.3180577,600
Mar 19, 20251.31901.32501.31201.32401.3240388,800
Mar 18, 20251.32701.32701.31301.31901.3190357,710
Mar 17, 20251.31801.33001.31601.32101.3210477,600
Mar 14, 20251.29201.32001.29201.31501.31501,026,800
Mar 13, 20251.28501.29601.28501.29001.2900265,200
Mar 12, 20251.28401.28701.27601.28401.2840372,300
Mar 11, 20251.27401.28801.26001.28401.2840331,000
Mar 10, 20251.28701.28701.27501.28001.2800121,200
Mar 7, 20251.27801.28601.27501.28501.2850490,332
Mar 6, 20251.27101.27901.27001.27801.2780325,500
Mar 5, 20251.26601.27201.26201.27201.2720324,100
Mar 4, 20251.26201.26901.26101.26701.2670219,500
Mar 3, 20251.27901.28001.26501.26901.2690131,600
Feb 28, 20251.28101.29001.27001.27401.2740572,600
Feb 27, 20251.27501.28101.26801.28101.28101,372,532
Feb 26, 20251.26201.27601.26201.27301.27301,030,100
Feb 25, 20251.27601.27901.26201.26501.2650580,700
Feb 24, 20251.28301.28601.27401.28301.2830540,900
Feb 21, 20251.28501.29801.27901.28701.2870509,800
Feb 20, 20251.29301.29301.27701.28901.2890507,600
Feb 19, 20251.29701.30001.29301.30001.3000337,300
Feb 18, 20251.29801.30801.29401.29601.2960460,200
Feb 17, 20251.30401.30401.29401.29801.2980774,400
Feb 14, 20251.30101.30501.29301.30301.3030725,700
Feb 13, 20251.29801.30401.29501.29901.2990529,400
Feb 12, 20251.28701.29401.28401.28901.2890448,100
Feb 11, 20251.28801.29501.28501.28701.2870476,900
Feb 10, 20251.28001.29201.28001.29201.29201,067,000
Feb 7, 20251.27701.29001.27201.28801.2880956,800
Feb 6, 20251.27401.27901.26901.27801.2780450,000
Feb 5, 20251.32801.32801.27101.27501.2750595,100
Jan 27, 20251.28201.29401.28201.29101.2910399,600
Jan 24, 20251.27401.28401.26901.28101.2810350,400
Jan 23, 20251.26901.28901.26901.27701.2770542,600
Jan 22, 20251.27601.27901.26601.26801.2680225,300
Jan 21, 20251.29201.29201.28201.28201.2820210,200
Jan 20, 20251.28801.30001.28801.29101.2910243,500
Jan 17, 20251.28701.29601.28501.29001.2900228,300
Jan 16, 20251.29501.29501.28101.28801.28801,405,000
Jan 15, 20251.29701.29701.26901.28201.28201,900,200
Jan 14, 20251.27201.29201.26601.28801.28801,381,900
Jan 13, 20251.26101.27801.26101.27401.27401,012,100
Jan 10, 20251.29701.29701.27301.27301.2730544,000
Jan 9, 20251.30701.30701.27801.28101.2810224,700
Jan 8, 20251.29001.30001.27601.29401.2940630,600
Jan 7, 20251.28601.29101.27701.29001.2900535,300
Jan 6, 20251.29501.29701.27501.29401.29401,075,300
Jan 3, 20251.30801.31201.29001.29101.29101,497,700
Jan 2, 20251.33001.33101.29201.31601.31602,114,200
Dec 31, 20241.33901.34901.33301.33301.3330525,700
Dec 30, 20241.33101.34801.33101.33901.3390762,800
Dec 27, 20241.33201.33701.32501.33701.3370399,500
Dec 26, 20241.32701.33801.32701.33401.3340188,900
Dec 25, 20241.33201.34001.33101.33801.33802,227,800
Dec 24, 20241.32501.33601.31501.33301.3330806,200
Dec 23, 20241.30801.33001.30801.32501.32501,607,300
Dec 20, 20241.31001.32201.30901.30901.3090672,500
Dec 19, 20241.30101.33801.30101.32001.3200618,500
Dec 18, 20241.32701.33901.32701.33301.33301,054,500
Dec 17, 20241.31801.33001.31801.32401.3240736,400
Dec 16, 20241.31101.32201.30001.31401.3140346,600
Dec 13, 20241.33001.33701.31001.31101.31101,060,100
Dec 12, 20241.32901.34201.32301.34101.34101,250,000
Dec 11, 20241.33001.33301.32201.33001.3300587,200
Dec 10, 20241.33901.35201.32501.33101.33101,561,700
Dec 9, 20241.31701.33101.31301.32001.3200559,900
Dec 6, 20241.30901.32201.30901.32101.3210911,900
Dec 5, 20241.31201.31501.30501.30901.3090272,800
Dec 4, 20241.31101.32001.28901.31301.3130718,600
Dec 3, 20241.30101.31301.29601.30901.3090965,700
Dec 2, 20241.30201.30501.28701.30001.3000635,800
Nov 29, 20241.29901.31001.29301.30201.30201,198,400
Nov 28, 20241.29801.29801.28701.28701.2870497,900
Nov 27, 20241.28201.30001.27501.30001.3000516,400
Nov 26, 20241.28201.29201.27301.28301.2830741,500
Nov 25, 20241.28701.30101.27401.28201.28201,111,800
Nov 22, 20241.32101.32601.28801.29401.29401,285,600
Nov 21, 20241.32201.32301.31401.32101.3210973,100
Nov 20, 20241.31801.32401.31001.32301.32301,568,600
Nov 19, 20241.32401.32701.31101.31801.31802,448,500
Nov 18, 20241.32301.36101.31901.32701.32706,602,500
Nov 15, 20241.32801.33001.30601.30601.3060814,500
Nov 14, 20241.33401.34301.32201.32601.32602,010,100
Nov 13, 20241.31601.34301.31601.34001.34003,108,200
Nov 12, 20241.35101.35701.32601.32801.32802,908,800
Nov 11, 20241.36101.36101.33501.35601.35604,482,500
Nov 8, 20241.38201.39601.34001.36601.36607,361,500
Nov 7, 20241.32401.37101.32401.37101.37105,216,500
Nov 6, 20241.34901.35501.33401.33901.33903,724,300
Nov 5, 20241.33001.34901.32101.34901.34904,026,800
Nov 4, 20241.32901.35501.31001.32801.32803,697,500
Nov 1, 20241.29301.33001.29301.32801.32803,707,100
Oct 31, 20241.30801.30801.29501.30001.30001,043,600
Oct 30, 20241.28101.32001.28001.31201.31201,381,700
Oct 29, 20241.33601.33601.31801.32501.32502,807,900
Oct 28, 20241.32701.33001.31001.33001.33001,307,700
Oct 25, 20241.33601.33801.32301.33001.33002,606,500
Oct 24, 20241.34301.34401.33001.33201.33203,273,300
Oct 23, 20241.34101.36201.33001.34801.34804,716,900
Oct 22, 20241.33801.34401.32801.33901.33902,266,500
Oct 21, 20241.33701.34801.32501.33501.33502,835,400
Oct 18, 20241.30101.35201.30101.33501.33503,893,100
Oct 17, 20241.33301.34101.30901.31001.31001,876,100
Oct 16, 20241.31901.34701.31801.33001.33003,720,367
Oct 15, 20241.35001.35801.33001.33101.33102,982,767
Oct 14, 20241.35901.39001.32001.37001.370010,176,700
Oct 11, 20241.42801.42801.33301.34801.348013,109,967
Oct 10, 20241.33701.42501.32701.36701.367013,961,700
Oct 9, 20241.44301.44301.33001.34601.34604,175,200
Oct 8, 20241.57101.57101.40001.44901.449011,392,334
Sep 30, 20241.42801.43601.32701.42801.42804,661,153
Sep 27, 20241.30001.31701.28701.30501.30501,094,100
Sep 26, 20241.24501.30001.23601.28401.28401,850,000
Sep 25, 20241.26001.26401.23501.24701.24701,963,500
Sep 24, 20241.18101.22301.18101.22301.2230555,700
Sep 23, 20241.16301.17901.16301.17901.1790122,500
Sep 20, 20241.16201.16801.15501.16801.168073,200
Sep 19, 20241.16301.16501.14601.16201.1620176,100
Sep 18, 20241.16901.16901.14101.15801.1580331,700
Sep 13, 20241.17001.17001.14801.14901.149058,600
Sep 12, 20241.17201.17301.14701.14901.1490143,100
Sep 11, 20241.13801.17201.13701.15401.1540459,800
Sep 10, 20241.17901.17901.15701.16501.165039,900
Sep 9, 20241.16801.18501.16101.16701.1670427,900
Sep 6, 20241.19001.19601.18101.18101.1810233,600
Sep 5, 20241.18901.19001.18501.18901.1890124,135
Sep 4, 20241.20101.20101.18801.18901.1890169,600
Sep 3, 20241.21001.21401.20101.20301.20301,055,900
Sep 2, 20241.22601.22601.21401.21801.218054,300
Aug 30, 20241.23201.23201.22001.23001.23001,489,600
Aug 29, 20241.23801.24001.23101.23101.2310153,800
Aug 28, 20241.24201.24201.23201.23201.2320104,900
Aug 27, 20241.23901.24301.23701.24301.243048,100
Aug 26, 20241.23801.24301.23401.24301.2430212,200
Aug 23, 20241.24101.24501.23801.23901.239063,100
Aug 22, 20241.23901.24201.23901.24201.2420113,500
Aug 21, 20241.23401.23801.22601.23801.238053,700
Aug 20, 20241.25101.25101.23701.23701.237047,400
Aug 19, 20241.24101.25301.24101.25101.251052,600
Aug 16, 20241.23901.24301.23801.24301.243092,500
Aug 15, 20241.22901.24201.22901.24201.2420379,900
Aug 14, 20241.22801.23801.22401.22501.2250952,400
Aug 13, 20241.22901.24001.22301.23001.23001,360,300
Aug 12, 20241.22701.23401.22601.22701.227067,000
Aug 9, 20241.22601.23801.22601.22901.2290107,100
Aug 8, 20241.23801.23801.22601.23001.230044,800
Aug 7, 20241.23401.23601.22601.23301.2330126,400
Aug 6, 20241.23001.23501.21901.22701.2270801,500
Aug 5, 20241.23801.25001.23401.23501.2350366,900
Aug 2, 20241.24601.25001.23601.24301.2430242,300
Aug 1, 20241.26101.26101.25001.25001.25001,073,000
Jul 31, 20241.24501.26101.24201.26101.2610124,300
Jul 30, 20241.24601.24601.23301.23601.2360163,600
Jul 29, 20241.26001.26001.24801.25001.250070,000
Jul 26, 20241.25001.25901.24801.24801.2480135,600
Jul 25, 20241.27501.27501.24501.25201.252080,000
Jul 24, 20241.27501.27501.26701.26701.267037,600
Jul 23, 20241.28901.29001.26701.27501.2750248,800
Jul 22, 20241.30301.30301.28201.29001.2900423,700
Jul 19, 20241.29501.31301.28101.31001.31001,432,200
Jul 18, 20241.27501.29701.27501.29701.2970168,200
Jul 17, 20241.28901.29101.28301.29101.2910399,000
Jul 16, 20241.28601.29301.28501.29301.2930276,500
Jul 15, 20241.27401.28701.27401.28301.2830238,800
Jul 12, 20241.28001.28101.27201.27401.2740176,400
Jul 11, 20241.26501.27501.26501.27501.2750168,900
Jul 10, 20241.27501.27501.26301.26301.263077,100
Jul 9, 20241.26601.28001.26201.28001.280083,800
Jul 8, 20241.26701.27101.26301.26301.263066,600
Jul 5, 20241.27901.28301.25601.26701.2670273,200
Jul 4, 20241.28201.29001.27801.28201.2820509,300
Jul 3, 20241.28801.28801.27601.27701.2770201,900
Jul 2, 20241.28701.28701.28001.28501.2850207,300
Jul 1, 20241.26901.28201.26701.28201.2820288,400
Jun 28, 20241.25601.26901.25601.26501.2650146,200
Jun 27, 20241.25601.25701.24701.25401.254088,000
Jun 26, 20241.25601.25701.24701.25601.256094,100
Jun 25, 20241.26101.26501.25401.25601.2560233,500
Jun 24, 20241.25601.26601.25501.26101.2610122,000
Jun 21, 20241.26401.26401.25301.26101.2610303,900
Jun 20, 20241.26101.27201.26101.26401.2640541,200
Jun 19, 20241.25501.26501.25501.26401.2640152,400
Jun 18, 20241.26201.26301.24901.25601.256069,200
Jun 17, 20241.27201.27201.25601.25801.2580285,700
Jun 14, 20241.26601.28001.26601.27701.2770249,800
Jun 13, 20241.28801.28801.27001.27201.272069,400
Jun 12, 20241.27301.28901.27001.28601.28601,313,300
Jun 11, 20241.30001.30001.27301.27901.2790798,800
Jun 7, 20241.29601.30001.28901.29601.2960135,400
Jun 6, 20241.29701.30501.29001.29401.2940101,800
Jun 5, 20241.30001.30001.28701.29201.2920277,300
Jun 4, 20241.29001.30001.28501.30001.3000131,500
Jun 3, 20241.28801.29201.28401.29001.2900181,700
May 31, 20241.29401.29801.29001.29001.2900111,600
May 30, 20241.30001.30901.29101.29401.2940359,300
May 29, 20241.30501.31001.30101.30401.3040559,300
May 28, 20241.30601.31001.30401.30501.3050198,900
May 27, 20241.29101.30601.29101.30601.3060215,400
May 24, 20241.30501.30601.28501.29001.2900836,500
May 23, 20241.32001.32001.29801.30101.3010728,300
May 22, 20241.30801.32101.30801.32001.3200318,600
May 21, 20241.31601.31901.31201.31201.3120179,300
May 20, 20241.30601.32201.30601.31601.3160655,239
May 17, 20241.29701.30901.29301.30901.3090396,300
May 16, 20241.28601.29801.28601.29601.2960264,050
May 15, 20241.30401.30801.28801.28801.2880257,600
May 14, 20241.30101.30401.29501.30301.3030558,300
May 13, 20241.30501.30901.29001.30601.3060455,400
May 10, 20241.29301.30301.29101.30301.3030452,500
May 9, 20241.28501.29601.28401.29301.2930492,300
May 8, 20241.28701.28901.28401.28401.2840305,000
May 7, 20241.28901.29501.28601.29201.2920384,500
May 6, 20241.29101.29601.28401.29501.2950917,800
Apr 30, 20241.28401.29001.28001.28701.2870400,800