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

Shanghai - Delayed Quote CNY

SWS MU SSE 50 ETF Launched Fund (510600.SS)

3.3790
-0.0170
(-0.50%)
At close: April 30 at 2:58:53 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.39103.40403.37403.37903.37902,715,700
Apr 29, 20253.39703.40503.39003.39603.39601,688,900
Apr 28, 20253.39403.41003.39003.40403.40402,188,100
Apr 25, 20253.40603.41403.39303.40103.40101,205,400
Apr 24, 20253.37003.43603.36803.40303.4030986,500
Apr 23, 20253.40103.40603.39403.40203.4020908,000
Apr 22, 20253.41103.42003.40703.41103.4110659,900
Apr 21, 20253.42203.42203.40403.40403.4040380,800
Apr 18, 20253.40003.41903.39903.41403.41401,827,400
Apr 17, 20253.39103.40903.38703.40503.40501,338,100
Apr 16, 20253.36903.41003.35903.40103.40101,958,800
Apr 15, 20253.36203.38103.35703.37703.37701,112,900
Apr 14, 20253.36403.38003.36403.37503.37501,941,800
Apr 11, 20253.34303.36203.33203.35903.35901,657,100
Apr 10, 20253.29203.36003.29203.34103.34101,675,400
Apr 9, 20253.26903.33503.26103.32503.32502,308,900
Apr 8, 20253.18903.31703.18903.30203.30202,497,900
Apr 7, 20253.37803.45003.13903.28603.28602,550,500
Apr 3, 20253.40603.42603.40103.41203.4120351,700
Apr 2, 20253.41103.42903.40703.41003.4100556,300
Apr 1, 20253.41903.43003.41403.41903.4190586,900
Mar 31, 20253.43903.44803.41003.43003.4300761,700
Mar 28, 20253.45003.45003.43203.43803.4380620,700
Mar 27, 20253.43203.46903.43203.45103.4510464,800
Mar 26, 20253.44703.45803.43503.43503.4350549,592
Mar 25, 20253.45703.46103.44603.45403.4540629,400
Mar 24, 20253.44603.45803.44303.45603.45601,051,500
Mar 21, 20253.48403.48403.43203.43203.43201,102,900
Mar 20, 20253.49703.50103.48403.48403.48402,310,800
Mar 19, 20253.50903.52703.50903.52403.5240945,915
Mar 18, 20253.52303.52403.51003.51303.5130851,500
Mar 17, 20253.52203.54303.50703.50903.5090861,700
Mar 14, 20253.43303.52503.42703.50803.50801,807,600
Mar 13, 20253.43003.44303.40603.42003.42002,149,363
Mar 12, 20253.42203.44703.42203.42903.42901,207,400
Mar 11, 20253.40803.42803.40403.42803.42801,968,700
Mar 10, 20253.43003.44703.40403.42603.42601,958,200
Mar 7, 20253.43903.45403.43403.44003.44001,172,300
Mar 6, 20253.41903.45003.41303.44203.44201,027,400
Mar 5, 20253.37703.39203.36703.38603.38601,194,800
Mar 4, 20253.35003.37403.35003.36503.3650912,700
Mar 3, 20253.39403.42703.36803.38303.3830865,200
Feb 28, 20253.44103.45003.39403.39403.39401,335,500
Feb 27, 20253.42003.44303.41203.44303.4430953,600
Feb 26, 20253.40603.42803.39703.42803.42801,522,800
Feb 25, 20253.40203.41703.39003.39303.3930795,700
Feb 24, 20253.41203.44803.41203.43603.43601,361,275
Feb 21, 20253.43103.44603.40703.44403.4440292,800
Feb 20, 20253.41003.41003.39403.39803.39801,012,700
Feb 19, 20253.39903.43203.39703.42303.42301,449,460
Feb 18, 20253.41303.43603.39903.39903.39901,282,600
Feb 17, 20253.44403.44403.40303.42003.4200816,800
Feb 14, 20253.46503.46503.36503.41403.41401,103,000
Feb 13, 20253.42503.42503.38603.39703.3970916,700
Feb 12, 20253.35803.39203.35503.39203.3920839,800
Feb 11, 20253.36003.36703.34603.35703.35701,212,400
Feb 10, 20253.35303.37203.34803.36803.36801,207,300
Feb 7, 20253.29203.36603.29203.35503.35501,496,600
Feb 6, 20253.29403.32403.28503.32403.32401,333,400
Feb 5, 20253.29003.31103.28803.29403.29401,477,800
Jan 27, 20253.35003.35003.31703.32003.32002,157,300
Jan 24, 20253.29303.33703.29303.31703.31701,467,415
Jan 23, 20253.31103.35403.29303.29303.29303,361,800
Jan 22, 20253.30903.30903.26803.27903.2790804,700
Jan 21, 20253.32203.33503.31403.31903.3190304,700
Jan 20, 20253.34503.35003.32003.32503.3250724,900
Jan 17, 20253.29203.33003.29203.31703.3170605,600
Jan 16, 20253.34003.35603.30303.31103.3110826,400
Jan 15, 20253.29903.33903.29803.32703.3270356,400
Jan 14, 20253.28603.35103.28603.33103.3310554,300
Jan 13, 20253.26603.46003.25603.27803.2780588,900
Jan 10, 20253.32603.32603.29703.29703.2970532,900
Jan 9, 20253.33803.33803.29903.31403.3140211,400
Jan 8, 20253.31503.35503.29803.33803.3380518,800
Jan 7, 20253.30503.32803.30103.32203.3220451,400
Jan 6, 20253.30903.30903.28003.30103.3010331,300
Jan 3, 20253.35603.35603.31003.32203.3220412,100
Jan 2, 20253.43003.43003.33903.35003.35001,757,900
Dec 31, 20243.48803.49503.44103.44103.4410633,000
Dec 30, 20243.46003.49003.46003.48903.4890119,200
Dec 27, 20243.47203.48203.45003.46203.46201,552,256
Dec 26, 20243.44303.47203.44303.47203.47201,130,800
Dec 25, 20243.46803.49303.46403.47403.4740517,200
Dec 24, 20243.46503.47003.42003.46303.4630939,000
Dec 23, 20243.41003.44803.41003.43103.43102,945,600
Dec 20, 20243.40303.42903.39603.40003.4000973,100
Dec 19, 20243.38303.42103.38303.40803.4080725,600
Dec 18, 20243.41003.43003.40803.41703.41701,262,000
Dec 17, 20243.35303.42303.35203.39603.39601,491,556
Dec 16, 20243.38203.38903.37603.38103.3810307,700
Dec 13, 20243.44503.44503.36703.37203.3720993,100
Dec 12, 20243.41703.46203.41703.45903.45901,007,500
Dec 11, 20243.44803.45403.41903.42403.4240624,000
Dec 10, 20243.45203.58703.43903.44603.44601,321,300
Dec 9, 20243.40603.43903.40403.41803.41801,018,400
Dec 6, 20243.38403.43403.37303.41203.41201,268,400
Dec 5, 20243.37603.39003.36803.37903.3790634,400
Dec 4, 20243.38703.40403.37703.38603.38601,359,667
Dec 3, 20243.37403.40103.36503.39403.39402,209,000
Dec 2, 20243.33903.38903.33903.38303.38301,631,200
Nov 29, 20243.36403.40903.35803.37103.37102,032,300
Nov 28, 20243.38803.38803.33203.34403.34401,425,300
Nov 27, 20243.33003.36903.31803.36703.36701,121,600
Nov 26, 20243.28403.34603.28403.32903.32901,357,900
Nov 25, 20243.35003.36103.29003.30703.30702,944,700
Nov 22, 20243.43803.43803.33403.34203.34202,241,200
Nov 21, 20243.43503.44503.41703.44003.44001,506,500
Nov 20, 20243.39003.43703.39003.43403.43401,583,400
Nov 19, 20243.44803.44803.38203.42203.42201,586,100
Nov 18, 20243.42903.50003.42403.42603.42602,542,100
Nov 15, 20243.46903.46903.42903.42903.42901,753,700
Nov 14, 20243.48603.51103.45703.47003.47001,880,800
Nov 13, 20243.47303.51003.47103.49703.49701,375,100
Nov 12, 20243.52303.55603.45803.47303.47301,269,546
Nov 11, 20243.51103.56403.47603.51903.51902,471,173
Nov 8, 20243.59603.62103.53403.54603.54602,435,200
Nov 7, 20243.47103.59603.43803.59503.59501,963,455
Nov 6, 20243.49403.51903.45603.47103.47102,301,415
Nov 5, 20243.40503.49403.40403.49403.49402,308,446
Nov 4, 20243.38003.43803.38003.43803.43801,326,100
Nov 1, 20243.38203.43203.37903.40503.40501,995,600
Oct 31, 20243.38103.40103.35403.37903.37903,639,100
Oct 30, 20243.42803.43303.36603.37803.37802,520,300
Oct 29, 20243.43603.47503.41603.42103.42102,723,600
Oct 28, 20243.42503.43703.41203.43603.43601,417,700
Oct 25, 20243.44803.46903.42403.43603.43601,682,100
Oct 24, 20243.47303.47303.42203.43503.43501,454,100
Oct 23, 20243.44703.49403.44303.46703.46701,758,200
Oct 22, 20243.42003.47003.42003.44703.44702,371,300
Oct 21, 20243.47103.47103.40303.43603.43602,651,200
Oct 18, 20243.34503.52003.31603.43703.43704,637,700
Oct 17, 20243.38203.43303.33903.34503.34502,230,200
Oct 16, 20243.43403.43403.37503.40103.40102,174,600
Oct 15, 20243.48203.49903.40003.40003.40002,183,000
Oct 14, 20243.47403.50803.42503.49503.49502,156,900
Oct 11, 20243.51003.51003.39803.44003.44002,887,800
Oct 10, 20243.41403.59903.41403.51003.51003,386,122
Oct 9, 20243.75003.75003.41003.41403.41403,850,300
Oct 8, 20244.04704.04803.64503.75003.75003,462,700
Sep 30, 20243.41003.68303.36203.68003.68004,098,600
Sep 27, 20243.27503.40403.24503.34803.3480643,400
Sep 26, 20243.06603.24303.06603.24303.24303,073,800
Sep 25, 20243.15003.33603.06003.06203.06201,693,900
Sep 24, 20242.91203.03702.90503.03303.03301,793,800
Sep 23, 20242.88402.89802.88302.88402.8840962,900
Sep 20, 20242.87102.87502.84402.87102.87101,374,400
Sep 19, 20242.86002.88302.82902.87002.87001,042,900
Sep 18, 20242.85102.85602.83402.85402.85401,076,800
Sep 13, 20242.84302.85802.83702.83802.83801,029,200
Sep 12, 20242.86102.86102.84002.84002.8400287,800
Sep 11, 20242.85702.86002.84702.85402.8540361,500
Sep 10, 20242.87002.87902.85702.87402.8740581,200
Sep 9, 20242.89302.89902.86002.86402.8640434,600
Sep 6, 20242.91902.93602.90502.90502.9050551,700
Sep 5, 20242.92202.92402.91402.92302.9230586,000
Sep 4, 20242.94202.94202.91702.91702.9170432,200
Sep 3, 20242.95202.95202.93602.94102.9410759,700
Sep 2, 20242.99102.99102.95202.95202.9520842,000
Aug 30, 20242.98003.02102.98003.00103.00101,336,900
Aug 29, 20242.99102.99702.97302.97302.9730930,700
Aug 28, 20243.01603.01602.99002.99602.9960916,300
Aug 27, 20243.01103.02103.01103.02103.0210226,400
Aug 26, 20243.02303.02303.00503.01703.01701,570,100
Aug 23, 20243.03103.03103.00303.02103.02101,376,408
Aug 22, 20242.97103.00302.97103.00303.00301,419,200
Aug 21, 20243.00403.00702.98802.99902.99901,411,700
Aug 20, 20243.00903.01202.99803.00903.00901,637,700
Aug 19, 20243.02503.03803.02003.02203.0220879,800
Aug 16, 20242.99603.01102.99603.01103.01102,226,100
Aug 15, 20242.96803.00502.96802.99202.99202,124,500
Aug 14, 20242.96602.96702.95502.95502.9550880,500
Aug 13, 20242.98002.98002.95502.97102.97101,308,200
Aug 12, 20242.96602.97602.96602.96802.9680676,700
Aug 9, 20242.99602.99602.97102.97102.97101,640,300
Aug 8, 20242.96402.99002.96002.97602.97601,456,700
Aug 7, 20242.96802.98502.96702.96702.9670930,400
Aug 6, 20243.02003.02002.94502.96802.96801,706,800
Aug 5, 20243.01403.02502.98502.99102.99101,630,300
Aug 2, 20243.02003.02302.99803.01003.01001,187,000
Aug 1, 20243.04503.04503.02403.02703.02701,247,800
Jul 31, 20242.96503.05002.96503.04303.04302,429,600
Jul 30, 20242.98202.99902.98002.99402.99401,804,400
Jul 29, 20243.01603.02303.01103.01103.01102,242,800
Jul 26, 20243.02103.03503.00403.01703.01702,021,800
Jul 25, 20243.04703.05203.01403.03203.03203,242,200
Jul 24, 20243.07603.07603.04403.05603.05602,272,100
Jul 23, 20243.09203.09803.06603.06903.06902,384,100
Jul 22, 20243.12703.12703.09003.10803.10802,591,300
Jul 19, 20243.09703.14103.09203.13803.13801,345,200
Jul 18, 20243.10403.12303.09103.12003.12001,822,400
Jul 17, 20243.08903.10803.08803.10403.10401,319,000
Jul 16, 20243.07503.09003.07503.08803.08801,764,100
Jul 15, 20243.07003.08003.07003.07803.07801,396,500
Jul 12, 20243.05603.06903.05603.06603.0660542,300
Jul 11, 20243.03403.05103.03403.04603.0460837,700
Jul 10, 20243.02503.02903.01303.01603.01601,388,000
Jul 9, 20242.98803.02902.97803.02303.02301,335,300
Jul 8, 20243.00203.01002.99402.99802.99801,403,200
Jul 5, 20243.03503.03502.98603.00303.00302,194,100
Jul 4, 20243.06403.06403.03403.03503.03501,844,900
Jul 3, 20243.04003.04603.03203.04403.04401,433,500
Jul 2, 20243.03603.05003.03503.04203.04202,405,700
Jul 1, 20243.01503.03203.00903.03103.03101,490,600
Jun 28, 20243.01403.03203.01303.02203.02202,490,000
Jun 27, 20243.00503.02502.99503.01603.01603,168,400
Jun 26, 20243.00703.02803.00103.01903.01901,948,700
Jun 25, 20243.03103.03102.99903.02103.02102,569,900
Jun 24, 20242.99403.03702.99403.02203.02202,476,600
Jun 21, 20243.02903.03203.00103.01603.01602,197,400
Jun 20, 20243.03803.03903.02503.03003.03002,132,400
Jun 19, 20243.02703.03903.02203.03203.03201,637,560
Jun 18, 20243.02203.04003.01903.02703.02701,776,200
Jun 17, 20243.02303.03203.02203.02703.02702,223,800
Jun 14, 20243.02003.04803.01403.04203.04202,470,200
Jun 13, 20243.03803.03903.02003.02203.02201,264,300
Jun 12, 20243.03503.04703.01603.04703.04701,975,700
Jun 11, 20243.07703.07703.03003.04003.04002,293,100
Jun 7, 20243.09703.09703.06703.07803.07801,550,500
Jun 6, 20243.09003.11503.08103.08703.08702,034,400
Jun 5, 20243.07603.10403.07603.09203.09201,455,600
Jun 4, 20243.09503.11103.09103.10603.10602,854,200
Jun 3, 20243.07203.09503.07203.07603.07601,694,800
May 31, 20243.10803.10903.08003.08003.08001,913,800
May 30, 20243.11403.12603.08703.09303.09302,467,800
May 29, 20243.12703.13803.11403.11703.11701,987,000
May 28, 20243.12003.12603.10803.11103.11101,672,700
May 27, 20243.10903.12103.10303.12103.12102,248,100
May 24, 20243.11503.13103.09103.09103.09101,805,700
May 23, 20243.13303.13603.12303.12503.12501,726,200
May 22, 20243.15503.16603.15103.16403.16402,630,700
May 21, 20243.16603.16603.15203.15203.15201,809,200
May 20, 20243.17803.17803.15703.16503.16502,562,400
May 17, 20243.13303.15803.11103.15803.15802,088,000
May 16, 20243.10003.12303.09603.10903.10901,932,900
May 15, 20243.11903.11903.09603.09603.09601,640,800
May 14, 20243.13703.13703.11603.12103.12101,751,200
May 13, 20243.11603.13603.11103.13103.13101,340,700
May 10, 20243.13003.14003.11603.13603.13602,509,700
May 9, 20243.11803.13403.11703.12803.12801,902,700
May 8, 20243.11903.12003.10603.10703.10701,492,400
May 7, 20243.12603.13003.11803.12503.12501,604,700
May 6, 20243.11503.13503.11403.12203.12201,751,500
Apr 30, 20243.09503.10603.08503.08603.08601,348,600