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

Shanghai - Delayed Quote CNY

Wanjia SSE 50 Index ETF (510680.SS)

2.7390
-0.0130
(-0.47%)
At close: April 30 at 2:59:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.74202.76002.73902.73902.73901,788,600
Apr 29, 20252.75702.76202.74902.75202.75202,247,900
Apr 28, 20252.75802.76402.74302.75702.75703,339,500
Apr 25, 20252.76602.77002.74902.75902.75903,318,100
Apr 24, 20252.75602.77602.75602.76202.76203,884,800
Apr 23, 20252.84802.84802.75202.75602.75606,005,800
Apr 22, 20252.75102.77402.75002.76602.76604,468,600
Apr 21, 20252.76802.77802.75802.76002.76003,273,100
Apr 18, 20252.75002.77202.75002.76602.76604,566,700
Apr 17, 20252.75202.76802.72802.76302.76303,403,400
Apr 16, 20252.74102.76602.72202.75602.75604,822,900
Apr 15, 20252.72402.74002.72002.73902.73902,197,200
Apr 14, 20252.79902.79902.72202.73502.73502,722,900
Apr 11, 20252.71102.72502.70102.72202.72204,490,800
Apr 10, 20252.69802.72702.69002.71202.71207,084,400
Apr 9, 20252.63802.70002.63802.69002.69007,522,100
Apr 8, 20252.68002.71202.60202.68002.68008,547,500
Apr 7, 20252.70002.76702.59002.65702.657012,754,800
Apr 3, 20252.76502.77802.48902.77102.77106,384,000
Apr 2, 20252.76902.77702.76002.76502.76503,327,300
Apr 1, 20252.77802.78202.76702.76802.76801,916,700
Mar 31, 20252.79002.80002.76502.77602.77608,499,800
Mar 28, 20252.80102.80102.77902.78802.78804,339,700
Mar 27, 20252.78602.81602.78302.80102.80107,927,700
Mar 26, 20252.80302.80602.78502.78602.78602,490,000
Mar 25, 20252.80202.80702.79202.80302.80304,940,900
Mar 24, 20252.77602.80402.77602.80202.80203,974,100
Mar 21, 20252.82402.83002.77502.78502.78505,512,200
Mar 20, 20252.85202.85302.82102.82702.82703,286,000
Mar 19, 20252.84002.86502.84002.85502.85504,230,800
Mar 18, 20252.84802.85902.84202.84502.84502,500,700
Mar 17, 20252.86802.88002.84002.84402.84403,533,900
Mar 14, 20252.77702.85802.77702.85502.855015,936,000
Mar 13, 20252.77702.78902.75802.77002.77004,639,400
Mar 12, 20252.77902.79102.75802.77602.77604,033,700
Mar 11, 20252.76902.78302.75502.78202.78203,442,800
Mar 10, 20252.78902.78902.75502.77102.77104,186,900
Mar 7, 20252.79002.79902.77802.78902.78907,685,600
Mar 6, 20252.74002.79502.74002.78802.78805,407,600
Mar 5, 20252.72402.74602.72102.74002.74004,145,100
Mar 4, 20252.71902.78602.71502.72402.72404,201,900
Mar 3, 20252.75502.76102.72302.73102.73107,160,400
Feb 28, 20252.78702.79902.74802.75502.75505,766,800
Feb 27, 20252.77302.79002.76102.78702.78705,719,100
Feb 26, 20252.76402.77302.75102.77102.77105,203,600
Feb 25, 20252.78002.78002.74002.75102.75107,446,200
Feb 24, 20252.78802.79702.76602.78002.78005,246,600
Feb 21, 20252.75502.79302.75402.78902.78904,694,000
Feb 20, 20252.76902.76902.74702.75602.75602,780,500
Feb 19, 20252.77102.78002.75002.76902.76903,077,500
Feb 18, 20252.77002.78502.75002.77502.77505,524,900
Feb 17, 20252.77002.77802.75202.76902.76906,286,300
Feb 14, 20252.75102.76802.74202.76302.76306,482,900
Feb 13, 20252.75602.77102.74102.75102.751010,140,100
Feb 12, 20252.71602.75602.71502.75202.75208,898,500
Feb 11, 20252.73202.73702.71102.72002.72006,078,300
Feb 10, 20252.71202.73302.71102.72702.72704,576,100
Feb 7, 20252.68402.73402.67702.71402.714010,692,100
Feb 6, 20252.66502.69502.66102.68602.68604,632,600
Feb 5, 20252.69902.69902.66002.66702.66709,537,900
Jan 27, 20252.68902.71202.68502.68602.68607,999,100
Jan 24, 20252.67302.70202.66602.68602.68609,671,500
Jan 23, 20252.67302.71302.66602.67302.67309,937,300
Jan 22, 20252.69302.69302.64702.65502.655014,305,200
Jan 21, 20252.70002.70002.68102.68802.68802,312,600
Jan 20, 20252.68902.71302.68602.69102.69105,795,400
Jan 17, 20252.67802.70002.66402.68602.68604,510,300
Jan 16, 20252.70302.71802.67502.68302.68306,074,900
Jan 15, 20252.69402.70702.67202.69402.69404,864,000
Jan 14, 20252.65202.71002.64802.69902.69906,099,900
Jan 13, 20252.66002.66402.63302.65302.65307,670,800
Jan 10, 20252.68202.69402.66302.66302.66309,867,900
Jan 9, 20252.69602.69602.67102.68102.68104,160,700
Jan 8, 20252.67802.71102.66502.69602.69608,805,300
Jan 7, 20252.67002.69102.66102.68802.688015,808,000
Jan 6, 20252.68002.69502.64902.67602.676021,167,000
Jan 3, 20252.71002.72202.67302.68302.683011,238,000
Jan 2, 20252.77902.78102.68702.70802.708017,915,400
Dec 31, 20242.81702.82402.77902.78002.780011,271,800
Dec 30, 20242.81302.82302.80202.81802.81802,776,100
Dec 27, 20242.80402.81202.78502.79802.79804,845,900
Dec 26, 20242.80502.81002.78902.80302.80305,124,000
Dec 25, 20242.80902.82302.80002.80902.809010,859,600
Dec 24, 20242.77402.80402.76102.80002.80005,587,700
Dec 23, 20242.74502.78702.74102.76802.76808,423,100
Dec 20, 20242.75402.76602.74002.74502.74504,845,200
Dec 19, 20242.74302.76302.73202.75302.75304,704,100
Dec 18, 20242.75402.77302.75402.76102.76104,390,400
Dec 17, 20242.73202.76402.73102.74702.74705,885,700
Dec 16, 20242.71702.73702.71702.73202.73206,158,400
Dec 13, 20242.79202.79202.72102.72802.72807,635,000
Dec 12, 20242.76202.79702.75602.79702.797014,947,700
Dec 11, 20242.77702.78102.75802.76202.76203,198,000
Dec 10, 20242.82702.84302.76902.77602.776010,971,900
Dec 9, 20242.74002.77502.74002.75402.75405,087,500
Dec 6, 20242.72802.77002.72302.75202.752017,514,100
Dec 5, 20242.72802.74302.71402.72102.72107,992,000
Dec 4, 20242.73302.74302.71902.72902.72904,816,800
Dec 3, 20242.71902.74202.70802.73302.73309,263,600
Dec 2, 20242.71102.73002.69802.72102.72107,430,310
Nov 29, 20242.68602.74502.68602.71002.710010,969,700
Nov 28, 20242.70802.71202.68002.69402.69405,777,700
Nov 27, 20242.68502.71002.66802.70802.70805,524,000
Nov 26, 20242.66202.69102.65802.67802.67806,163,400
Nov 25, 20242.68802.70602.65202.66702.667010,417,400
Nov 22, 20242.76802.76902.68302.68802.688011,776,900
Nov 21, 20242.76102.77302.75002.76602.76604,254,000
Nov 20, 20242.75402.77002.74002.76002.76006,666,300
Nov 19, 20242.76602.77402.71702.75502.755014,035,200
Nov 18, 20242.76402.81202.75302.76602.766014,540,100
Nov 15, 20242.77802.80602.75502.75602.75608,507,600
Nov 14, 20242.83902.83902.78602.79202.792010,713,200
Nov 13, 20242.79702.82602.77702.81502.81505,340,400
Nov 12, 20242.84002.86802.78702.79702.797010,860,100
Nov 11, 20242.85202.85202.79602.84002.840014,078,000
Nov 8, 20242.90502.92302.84302.85702.857021,178,100
Nov 7, 20242.79002.90502.76802.90502.905014,179,200
Nov 6, 20242.81302.83002.77502.79502.795012,000,600
Nov 5, 20242.76202.81602.74402.81502.81508,826,900
Nov 4, 20242.73902.76002.72002.75902.75906,902,600
Nov 1, 20242.71702.76202.71702.74202.742012,937,600
Oct 31, 20242.71802.73902.69902.72002.72007,210,400
Oct 30, 20242.74602.75702.71002.72002.72005,207,100
Oct 29, 20242.76602.79902.74302.74702.747022,639,200
Oct 28, 20242.75902.76502.73702.76402.76407,963,600
Oct 25, 20242.76402.78802.75302.76402.76408,539,100
Oct 24, 20242.78302.78302.74702.75902.75906,035,300
Oct 23, 20242.77502.81002.76202.78802.788012,238,400
Oct 22, 20242.76502.79002.75702.77502.775012,219,200
Oct 21, 20242.76202.77902.74102.76002.760014,400,800
Oct 18, 20242.68502.83002.66402.76202.762022,469,700
Oct 17, 20242.73702.75502.68402.68502.685017,729,100
Oct 16, 20242.73302.75502.71002.72702.727013,555,700
Oct 15, 20242.79202.80502.73102.73302.733010,243,100
Oct 14, 20242.76302.81502.75102.79702.797016,258,300
Oct 11, 20242.81502.83302.72702.76302.763021,416,300
Oct 10, 20242.76402.88902.75202.81902.819016,042,500
Oct 9, 20242.95902.95902.71202.76402.764028,949,200
Oct 8, 20243.19803.19802.87502.92902.929022,548,800
Sep 30, 20242.74002.91502.69802.90702.907019,964,200
Sep 27, 20242.61002.66102.61002.65002.650017,515,300
Sep 26, 20242.46002.59402.46002.59402.594027,712,100
Sep 25, 20242.47902.50602.44102.46002.460034,952,300
Sep 24, 20242.32902.43702.32902.43702.437034,739,600
Sep 23, 20242.30902.32802.30602.31702.31708,724,600
Sep 20, 20242.30102.30902.28502.30802.30807,407,000
Sep 19, 20242.32902.32902.27102.30602.306011,088,300
Sep 18, 20242.28202.29802.27602.28802.28809,081,600
Sep 13, 20242.28502.29702.27702.27802.27807,629,600
Sep 12, 20242.29402.29802.28002.28102.28106,836,500
Sep 11, 20242.30202.30202.28702.29402.29405,766,100
Sep 10, 20242.30402.31402.29402.30702.30705,713,500
Sep 9, 20242.33002.33102.29702.30402.30409,564,800
Sep 6, 20242.34502.36202.33502.33502.33503,649,500
Sep 5, 20242.35002.35702.34002.34602.34609,076,200
Sep 4, 20242.36002.36302.34002.34602.34609,757,500
Sep 3, 20242.37502.37502.36102.36502.36507,367,600
Sep 2, 20242.40702.40702.37202.37202.372015,459,100
Aug 30, 20242.38802.43202.38602.41202.412016,929,000
Aug 29, 20242.40502.41002.39002.39302.39308,932,300
Aug 28, 20242.42402.42602.40202.41002.410016,485,900
Aug 27, 20242.42402.42902.42002.42802.42806,232,600
Aug 26, 20242.43202.43502.41602.42602.42607,158,900
Aug 23, 20242.41702.43502.41502.42802.42807,613,900
Aug 22, 20242.41702.41702.40402.41302.41309,408,200
Aug 21, 20242.42102.42102.39902.41102.41109,692,200
Aug 20, 20242.43302.43302.41202.42102.42109,409,100
Aug 19, 20242.42202.44402.42202.42802.42805,914,600
Aug 16, 20242.40702.42102.40402.42002.42008,733,100
Aug 15, 20242.37202.41502.36702.40802.408010,183,300
Aug 14, 20242.38302.38602.37602.37702.37704,395,800
Aug 13, 20242.39102.39102.37702.38802.38805,774,300
Aug 12, 20242.38802.39702.38602.38702.38707,008,900
Aug 9, 20242.40502.41202.39302.39302.39306,619,300
Aug 8, 20242.38302.40702.37802.39402.39409,057,700
Aug 7, 20242.38302.40202.38002.38502.38508,281,400
Aug 6, 20242.41702.42202.36802.38702.387013,024,700
Aug 5, 20242.41402.43702.40202.40502.405011,687,900
Aug 2, 20242.43402.43402.41002.41902.41907,273,500
Aug 1, 20242.44702.45002.43302.43402.43408,206,000
Jul 31, 20242.40502.45402.40502.44802.448010,526,000
Jul 30, 20242.41202.43002.39602.40702.407010,198,800
Jul 29, 20242.42502.43202.41802.42102.42109,003,200
Jul 26, 20242.43802.44202.41602.42802.428010,144,700
Jul 25, 20242.45302.45502.42502.43802.438013,284,200
Jul 24, 20242.46302.47302.45002.45702.457014,848,400
Jul 23, 20242.49402.50102.46502.46802.468014,624,100
Jul 22, 20242.52702.52702.48602.50102.501017,414,700
Jul 19, 20242.50302.52702.48802.52602.526015,723,400
Jul 18, 20242.49202.51302.48502.50802.508017,703,600
Jul 17, 20242.48902.50102.48502.49702.497012,292,300
Jul 16, 20242.47202.48602.46702.48502.485012,088,800
Jul 15, 20242.46302.47902.46102.47702.477011,835,400
Jul 12, 20242.45502.47002.45502.46602.46609,874,700
Jul 11, 20242.44002.45602.43302.45202.452010,800,700
Jul 10, 20242.43302.43802.42602.42802.42807,604,600
Jul 9, 20242.40902.43802.39302.43202.432011,525,300
Jul 8, 20242.41402.42402.40602.41102.411011,286,600
Jul 5, 20242.44402.44602.40002.41802.418016,175,600
Jul 4, 20242.45402.46102.44002.44302.443011,209,200
Jul 3, 20242.45002.45402.44102.45002.45009,826,400
Jul 2, 20242.43702.45502.43702.44902.449017,184,900
Jul 1, 20242.43102.44002.41902.43802.43807,761,500
Jun 28, 20242.41902.44002.41502.42902.429012,658,300
Jun 27, 20242.42902.42902.40702.42002.42009,684,500
Jun 26, 20242.42002.43302.41302.42702.427010,942,700
Jun 25, 20242.43902.44002.41402.42502.425012,154,700
Jun 24, 20242.42002.44602.40802.43402.434016,397,900
Jun 21, 20242.43702.43802.41502.43002.430013,171,900
Jun 20, 20242.44102.45002.43202.43502.43508,692,600
Jun 19, 20242.43902.44302.42902.43902.439016,093,600
Jun 18, 20242.43502.44602.43002.43502.43507,172,100
Jun 17, 20242.44502.44502.43002.43502.435012,247,500
Jun 14, 20242.42702.45302.41902.45002.450029,844,900
Jun 13, 20242.44202.44602.42502.43202.43208,641,600
Jun 12, 20242.44102.44702.43402.44402.44409,880,100
Jun 11, 20242.47102.47102.43502.44602.446013,244,100
Jun 7, 20242.49302.49502.46402.47602.476012,807,900
Jun 6, 20242.49502.51002.48002.48702.487010,470,700
Jun 5, 20242.49202.49802.48502.48602.48608,257,400
Jun 4, 20242.47902.50402.47702.49702.49708,475,600
Jun 3, 20242.47702.49002.46902.48202.48209,692,800
May 31, 20242.49802.50102.47902.48102.481012,167,300
May 30, 20242.50202.51502.48202.48802.488011,127,500
May 29, 20242.50802.52502.50302.50702.50709,234,700
May 28, 20242.51302.52002.50102.50402.504010,116,000
May 27, 20242.49402.51302.49402.51302.513011,737,000
May 24, 20242.51302.51802.48602.48802.488014,000,600
May 23, 20242.53702.53702.51002.51802.51808,486,100
May 22, 20242.54302.54802.53302.54202.54204,877,200
May 21, 20242.54802.54802.53402.54002.540013,267,200
May 20, 20242.53102.56102.53102.54702.54707,350,400
May 17, 20242.50502.54402.50402.54402.54409,662,100
May 16, 20242.50102.51402.49002.50502.505011,021,700
May 15, 20242.51002.51102.49002.49102.491010,789,400
May 14, 20242.52102.52402.50602.51002.510011,967,100
May 13, 20242.52702.52702.50202.51902.51908,935,600
May 10, 20242.52702.53102.50802.52602.52609,090,000
May 9, 20242.50402.52302.50402.51802.51805,850,800
May 8, 20242.51102.51102.49902.50102.50103,320,900
May 7, 20242.51602.52002.50802.51602.51603,882,200
May 6, 20242.50802.52502.50602.51402.51406,783,300
Apr 30, 20242.48902.50102.48202.48202.48205,202,200