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

Shanghai - Delayed Quote CNY

EFundSeededCSI300ETF (510310.SS)

3.6930
-0.0030
(-0.08%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.69803.71403.69103.69303.6930145,496,178
Apr 30, 2025 0.019 Dividend
Apr 29, 20253.72003.72803.70903.71503.6960170,096,239
Apr 28, 20253.72703.73303.71303.72403.7050194,129,759
Apr 25, 20253.73103.74503.72103.72903.7099209,987,809
Apr 24, 20253.73003.75003.71703.73003.7109140,464,816
Apr 23, 20253.73803.74903.72203.73103.7119141,516,881
Apr 22, 20253.71903.74003.71903.72503.7059189,508,841
Apr 21, 20253.71003.73003.70603.72203.7030332,995,667
Apr 18, 20253.70203.72503.69503.71603.6970630,277,487
Apr 17, 20253.68903.71903.68903.71203.6930533,911,715
Apr 16, 20253.68803.71703.66203.70803.68901,407,968,312
Apr 15, 20253.69403.70603.67503.69703.6781566,852,801
Apr 14, 20253.70103.71303.69103.69803.6791405,675,732
Apr 11, 20253.65503.69903.64603.69003.6711384,388,551
Apr 10, 20253.66903.69603.65003.67603.6572368,069,591
Apr 9, 20253.55303.62903.53103.62103.6025666,317,576
Apr 8, 20253.52403.59203.51803.58203.56374,037,349,294
Apr 7, 20253.61003.69503.45603.50303.48513,029,882,261
Apr 3, 20253.78703.82303.78003.80103.7816403,659,928
Apr 2, 20253.82403.83903.81503.82103.8015126,748,187
Apr 1, 20253.83003.84403.81903.82403.8044191,573,564
Mar 31, 20253.84803.86503.81003.82703.8074228,570,390
Mar 28, 20253.86603.87103.84203.85103.8313238,505,246
Mar 27, 20253.85203.89203.83903.86903.8492277,116,779
Mar 26, 20253.87003.88103.85303.85503.8353151,780,446
Mar 25, 20253.87003.87903.85803.87103.8512210,775,399
Mar 24, 20253.85203.87403.84203.87103.8512243,288,124
Mar 21, 20253.90803.91803.84103.84903.8293344,612,727
Mar 20, 20253.94403.94603.90603.91403.8940262,607,876
Mar 19, 20253.93903.96003.92303.94903.9288302,820,219
Mar 18, 20253.94303.95303.93003.94103.9208428,238,367
Mar 17, 20253.96303.96303.92503.93103.9109418,126,586
Mar 14, 20253.84903.95103.84903.94303.9228491,611,559
Mar 13, 20253.86203.87403.83203.84703.8273222,834,975
Mar 12, 20253.87403.89003.85503.86503.8452228,433,801
Mar 11, 20253.83903.87603.83003.87403.8542717,356,961
Mar 10, 20253.87803.88303.84003.86403.8442559,091,482
Mar 7, 20253.88103.90203.87103.87903.8592411,918,278
Mar 6, 20253.85303.90203.85303.89003.8701367,832,461
Mar 5, 20253.82103.84103.81103.83803.8184572,694,702
Mar 4, 20253.80403.82703.79503.81903.7995254,740,327
Mar 3, 20253.83703.86903.80703.82503.8054465,218,642
Feb 28, 20253.89203.90503.82403.83603.8164520,686,892
Feb 27, 20253.89303.90803.86703.90703.8870566,486,762
Feb 26, 20253.86803.89503.86003.89303.8731408,004,005
Feb 25, 20253.87703.89103.84903.86303.8432434,329,103
Feb 24, 20253.90903.92703.88203.90203.8820460,084,765
Feb 21, 20253.87203.92003.86103.91403.8940369,271,614
Feb 20, 20253.87303.87403.85003.86303.8432290,042,847
Feb 19, 20253.85403.88203.84303.87503.8552257,907,526
Feb 18, 20253.88103.89903.83803.85403.8343280,800,987
Feb 17, 20253.89003.89203.85503.88603.8661505,969,889
Feb 14, 20253.84003.88203.84003.87703.8572350,684,582
Feb 13, 20253.85203.87503.84103.84703.8273412,683,385
Feb 12, 20253.81803.86103.80303.85503.8353284,105,519
Feb 11, 20253.83903.84103.80703.81903.7995367,796,561
Feb 10, 20253.83003.84303.81703.83503.8154427,980,679
Feb 7, 20253.77703.85603.77003.83103.8114547,423,911
Feb 6, 20253.72903.78403.72703.77703.7577254,485,947
Feb 5, 20253.77503.78203.72103.73203.7129267,590,028
Jan 27, 20253.78103.78803.75503.75603.7368429,231,745
Jan 24, 20253.73603.78803.73503.77203.7527371,166,160
Jan 23, 20253.76103.80303.73503.74303.7239298,409,505
Jan 22, 20253.76003.76203.71503.73403.7149275,654,225
Jan 21, 20253.78203.78803.74903.76603.7467218,302,531
Jan 20, 20253.76603.79403.75503.76303.7438234,712,883
Jan 17, 20253.72603.76803.71503.74403.7249200,812,578
Jan 16, 20253.74703.77803.70803.73203.7129338,343,002
Jan 15, 20253.75103.75103.72303.73003.7109149,164,269
Jan 14, 20253.66003.76303.65803.75303.7338527,389,042
Jan 13, 20253.66003.67503.64303.65903.6403214,559,971
Jan 10, 20253.71203.72203.67203.67403.6552247,278,759
Jan 9, 20253.71503.72703.70403.71303.6940235,344,729
Jan 8, 20253.71803.74603.66503.72003.7010418,553,536
Jan 7, 20253.69903.72803.68803.72603.7069206,440,188
Jan 6, 20253.71003.72203.67403.70003.6811367,748,641
Jan 3, 20253.75203.76803.70203.71703.6980467,154,901
Jan 2, 20253.86203.86603.73003.75303.7338590,467,230
Dec 31, 20243.92703.93303.85903.86303.8432633,358,813
Dec 30, 20243.90603.93203.90603.92403.9039568,834,071
Dec 27, 20243.91303.93503.89903.90703.8870490,373,507
Dec 26, 20243.90903.91703.89503.91303.8930569,400,173
Dec 25, 20243.91103.93203.89403.91003.8900368,382,677
Dec 24, 20243.86303.91603.86303.90903.8890466,820,947
Dec 23, 20243.85803.89603.85603.86503.8452428,712,542
Dec 20, 20243.87003.88503.85303.85903.8393400,849,873
Dec 19, 20243.84203.88003.82303.87203.8522254,489,161
Dec 18, 20243.86303.88103.85803.86503.8452236,469,477
Dec 17, 20243.82803.88303.82803.84703.8273366,306,637
Dec 16, 20243.85903.86203.82703.83803.8184211,890,698
Dec 13, 20243.92903.92903.85403.86103.8413648,589,404
Dec 12, 20243.91703.95903.90503.95103.9308313,440,689
Dec 11, 20243.91803.93203.90103.91303.8930387,106,809
Dec 10, 20244.05004.05003.91203.92203.9019664,355,788
Dec 9, 20243.89003.92003.87003.89303.8731467,891,416
Dec 6, 20243.84603.92203.84603.89503.8751688,993,111
Dec 5, 20243.84903.86103.83403.84703.8273335,906,117
Dec 4, 20243.86903.88103.84503.85603.8363261,805,153
Dec 3, 20243.87003.89003.84503.87303.8532358,094,262
Dec 2, 20243.84003.88203.83003.87003.8502214,710,634
Nov 29, 20243.79803.88503.79603.84003.8204334,096,619
Nov 28, 20243.82503.83103.79003.80003.7806297,639,245
Nov 27, 20243.76203.83303.74403.82903.8094295,009,984
Nov 26, 20243.76203.80103.75703.76503.7457265,048,686
Nov 25, 20243.79703.81303.73803.77503.7557375,365,197
Nov 22, 20243.90603.91303.79003.79703.7776298,604,918
Nov 21, 20243.89803.92103.88903.91203.8920293,198,308
Nov 20, 20243.88503.92303.87703.90603.8860271,565,390
Nov 19, 20243.88103.89903.82003.89703.8771499,494,071
Nov 18, 20243.91003.95403.85503.87703.8572430,068,238
Nov 15, 20243.95103.97003.89303.89603.8761398,852,226
Nov 14, 20244.02504.03603.95503.95903.9388375,497,072
Nov 13, 20243.98204.03903.98004.02904.0084375,997,145
Nov 12, 20244.04604.10103.98004.00403.9835752,521,566
Nov 11, 20243.99204.05303.96704.04704.0263473,241,605
Nov 8, 20244.09704.11604.01304.02404.0034793,228,925
Nov 7, 20243.92504.07903.91304.07804.0571827,808,649
Nov 6, 20243.97304.01503.92303.94703.9268651,768,538
Nov 5, 20243.86003.97303.85003.97103.9507692,299,786
Nov 4, 20243.82003.87303.81203.87003.8502518,185,275
Nov 1, 20243.81103.85603.80203.82003.8005840,618,233
Oct 31, 20243.80503.84503.77903.81203.79251,420,856,127
Oct 30, 20243.83703.85103.78703.81403.7945572,511,460
Oct 29, 20243.89203.91703.84203.85203.8323505,389,078
Oct 28, 20243.88003.88403.83903.88303.8631353,310,340
Oct 25, 20243.84903.91203.84403.87803.8582568,801,555
Oct 24, 20243.87903.87903.83303.84903.8293625,865,830
Oct 23, 20243.87503.93303.86003.89303.8731504,406,916
Oct 22, 20243.84503.88403.84003.87803.8582371,089,624
Oct 21, 2024 0.0804 Dividend
Oct 21, 20243.89003.89703.82003.85903.8393531,512,953
Oct 18, 20243.78304.04803.77003.93603.8359892,492,681
Oct 17, 20243.84503.88303.78503.78603.6897745,173,043
Oct 16, 20243.82803.88203.80603.82803.7306527,889,023
Oct 15, 20243.93603.96603.85303.85503.7569697,185,091
Oct 14, 20243.90403.98003.86503.96103.8602820,711,334
Oct 11, 20243.99303.99303.84603.89703.7979808,032,385
Oct 10, 20243.96504.10903.91704.00403.9022839,943,730
Oct 9, 20244.19004.19703.91903.93403.83391,276,914,933
Oct 8, 20244.48704.48704.11504.28304.17411,647,300,907
Sep 30, 20243.90004.07903.80004.07903.97521,669,689,766
Sep 27, 20243.62203.80503.60003.70803.6137419,934,867
Sep 26, 20243.39203.56803.39203.56403.47331,149,259,968
Sep 25, 20243.41003.46703.39503.40203.31551,069,092,224
Sep 24, 20243.24903.35603.22303.35403.26871,027,401,829
Sep 23, 20243.19903.23203.19403.21303.1313270,670,660
Sep 20, 20241.59601.60501.58501.59901.55833,624,026,193
Sep 19, 20243.17343.21743.14943.19543.1141419,637,226
Sep 18, 20243.15943.18143.14543.16943.0888697,088,261
Sep 13, 20241.58701.59401.57801.57901.5388369,380,500
Sep 12, 20241.59301.60101.58501.58701.5466344,402,400
Sep 11, 20241.59101.59801.58501.59201.5515446,471,541
Sep 10, 20241.59501.60201.58301.59601.5554777,567,900
Sep 9, 20241.60901.61101.58801.59501.5544917,370,600
Sep 6, 20241.63001.63601.61301.61501.5739675,920,500
Sep 5, 20241.62701.63301.62301.62701.58562,603,112,797
Sep 4, 20241.62701.63601.62401.62501.5837470,195,200
Sep 3, 20241.63001.64001.62901.63401.59241,432,608,283
Sep 2, 20241.65701.65701.63001.63101.5895589,284,376
Aug 30, 20241.63601.67601.63601.66101.61871,249,488,254
Aug 29, 20241.63801.64501.63401.63701.59541,243,407,604
Aug 28, 20241.64901.65201.63601.64201.60022,089,945,717
Aug 27, 20241.65801.65801.64801.65301.61101,133,479,322
Aug 26, 20241.66101.66601.65301.66001.61782,022,220,686
Aug 23, 20241.65201.66601.65101.66001.6178354,057,800
Aug 22, 20241.65701.66201.64901.65301.61101,919,154,390
Aug 21, 20241.66001.66601.65101.65701.61491,282,505,609
Aug 20, 20241.67501.67701.65701.66401.62171,712,526,560
Aug 19, 20241.66801.68501.66701.67301.6304339,775,260
Aug 16, 20241.66501.67501.66301.66901.62652,320,383,500
Aug 15, 20241.64801.67401.64601.66701.62461,878,929,396
Aug 14, 20241.66001.66101.64801.64901.6071281,681,701
Aug 13, 20241.65901.66201.65001.66101.6187526,748,317
Aug 12, 20241.65901.66501.65501.65901.6168248,897,000
Aug 9, 20241.67101.67801.66001.66001.6178303,313,500
Aug 8, 20241.66201.67801.65501.66601.6236276,884,560
Aug 7, 20241.66301.67601.65901.66501.6226335,590,568
Aug 6, 20241.67601.68401.65401.66601.62361,108,613,526
Aug 5, 20241.67801.70001.66601.66701.62461,666,775,800
Aug 2, 20241.69401.70401.68301.68601.6431802,340,100
Aug 1, 20241.71601.72001.70201.70401.6607311,546,628
Jul 31, 20241.67701.71801.67601.71601.6724845,514,064
Jul 30, 20241.68501.68601.67101.67901.63631,468,755,400
Jul 29, 20241.69801.69901.68801.68901.6460354,307,600
Jul 26, 20241.69201.70401.68901.70001.65681,257,050,647
Jul 25, 20241.69401.70001.68301.69001.64701,315,375,153
Jul 24, 20241.70901.71701.69401.70201.65871,194,219,100
Jul 23, 20241.74401.74601.71101.71201.6685503,848,300
Jul 22, 20241.75801.76001.73701.74601.7016952,044,951
Jul 19, 20241.74401.76401.73801.75801.71334,295,241,690
Jul 18, 20241.73501.75101.72801.75001.70552,283,971,829
Jul 17, 20241.73501.74601.73001.74001.69573,432,005,521
Jul 16, 20241.72001.73901.71901.73601.69182,031,968,853
Jul 15, 20241.71801.72701.71701.72301.6792872,847,108
Jul 12, 20241.71601.72501.71401.72101.6772427,955,663
Jul 11, 20241.70701.72101.70101.71601.6724519,916,805
Jul 10, 20241.69401.70201.69201.69301.6499391,281,660
Jul 9, 20241.67801.70301.67101.69701.6538471,064,200
Jul 8, 20241.68701.69101.67501.68001.6373853,081,407
Jul 5, 20241.69801.70101.67601.69201.64901,461,337,000
Jul 4, 20241.70801.71601.69801.69901.65581,349,269,765
Jul 3, 20241.70901.71201.70201.70701.6636650,120,800
Jul 2, 20241.70901.71701.70601.71001.6665357,173,500
Jul 1, 20241.70401.71501.69601.71101.6675315,188,465
Jun 28, 20241.69601.71801.69601.70501.6616687,460,906
Jun 27, 20241.70801.71001.69801.70101.65771,005,627,972
Jun 26, 20241.69501.71501.69401.71101.6675354,479,600
Jun 25, 20241.71001.71401.69101.70001.65681,046,433,265
Jun 24, 20241.71101.72401.70801.71001.66651,318,065,000
Jun 21, 20241.72301.72401.70801.72001.67621,518,037,920
Jun 20, 20241.73201.73701.72001.72201.6782178,775,902
Jun 19, 20241.73801.74201.73101.73301.6889238,495,900
Jun 18, 20241.73501.74301.73201.73701.6928203,044,300
Jun 17, 20241.73101.73701.72901.73301.6889145,334,583
Jun 14, 20241.72701.74201.72001.73701.6928340,328,100
Jun 13, 20241.73701.74001.72501.72901.6850154,119,400
Jun 12, 20241.73301.73901.72901.73501.6909233,296,153
Jun 11, 20241.74601.74601.72801.73601.6918360,136,792
Jun 7, 20241.76001.76601.73901.75001.7055272,253,800
Jun 6, 20241.76001.77501.75201.76001.7152306,076,560
Jun 5, 20241.76501.77201.75901.75901.7143306,274,341
Jun 4, 20241.75301.77201.75001.76701.7221333,141,734
Jun 3, 20241.75001.76001.74301.75401.7094398,409,270
May 31, 20241.76101.76801.75101.75201.7074503,665,800
May 30, 20241.76201.77301.75401.75901.7143352,280,611
May 29, 20241.76501.77701.76101.76501.7201298,111,634
May 28, 20241.77601.77701.76101.76501.7201322,696,089
May 27, 20241.76201.77701.76101.77601.7308384,758,732
May 24, 20241.77701.78501.75901.76101.7162414,749,122
May 23, 20241.79701.79701.77601.78101.7357280,862,600
May 22, 20241.79501.80401.79101.80001.7542256,087,963
May 21, 20241.79801.80101.78901.79501.7493362,426,415
May 20, 20241.79701.80901.79501.80201.7562299,352,648
May 17, 20241.77501.80001.77101.79801.7523299,994,590
May 16, 20241.77401.78601.77001.77801.7328249,335,800
May 15, 20241.78401.78501.76901.77201.7269289,868,500
May 14, 20241.78701.79401.77901.78301.7376369,862,200
May 13, 20241.77801.79201.77001.78701.7415421,154,600
May 10, 20241.79001.79401.77501.78901.7435431,229,548
May 9, 20241.77001.79001.77001.78701.7415287,303,400
May 8, 20241.78201.78201.76901.77101.7260242,338,300
May 7, 20241.78201.78801.77901.78501.7396199,059,300
May 6, 20241.78101.79201.77801.78401.7386379,745,490
Apr 30, 20241.76801.77101.75901.76001.7152285,455,200