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

Shanghai - Delayed Quote CNY

ChinaAMC CSI Central-SOEs Structural Reform ETF (512950.SS)

1.2700
-0.0040
(-0.31%)
At close: April 30 at 2:57:40 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.27501.27601.27001.27001.27009,863,700
Apr 29, 20251.27601.27801.27201.27401.274017,704,188
Apr 28, 20251.28101.28501.28001.28101.28106,775,600
Apr 25, 20251.28101.28701.28101.28401.28409,217,000
Apr 24, 20251.28801.29001.28001.28401.284013,229,049
Apr 23, 20251.29601.29701.28701.28801.28804,684,100
Apr 22, 20251.30301.30301.29401.29401.29406,319,200
Apr 21, 20251.29901.30001.29001.29601.29607,168,945
Apr 18, 20251.29001.29801.29001.29801.29803,743,700
Apr 17, 20251.29601.29801.29101.29601.29607,557,300
Apr 16, 20251.29101.29801.28201.29801.29807,199,100
Apr 15, 20251.29001.29201.28301.29101.29106,515,100
Apr 14, 20251.29001.29501.28801.29501.295029,286,500
Apr 11, 20251.28901.29501.28101.29001.29009,414,700
Apr 10, 20251.31501.31501.28801.29301.293026,086,500
Apr 9, 20251.26601.29201.25301.29201.292019,839,100
Apr 8, 20251.22901.26601.22901.26501.265010,825,316
Apr 7, 20251.29001.29001.20001.22401.224015,965,216
Apr 3, 20251.30201.31201.29701.30801.30809,589,600
Apr 2, 20251.30301.30901.30201.30401.304012,208,845
Apr 1, 20251.30501.31201.30201.31101.311010,909,000
Mar 31, 20251.31301.31601.30201.30501.305023,601,300
Mar 28, 20251.32101.32101.31101.31401.31406,116,200
Mar 27, 20251.32201.32701.31401.32101.32104,239,100
Mar 26, 20251.32801.32801.31901.32201.322014,595,400
Mar 25, 20251.32401.33101.32101.32801.32807,524,300
Mar 24, 20251.32201.32701.31301.32301.32306,970,000
Mar 21, 20251.33001.34101.31901.32401.324010,617,000
Mar 20, 20251.33601.33701.33001.33201.332018,549,100
Mar 19, 20251.34501.34501.33301.33601.336021,233,200
Mar 18, 20251.35101.35101.34201.34401.34409,866,371
Mar 17, 20251.34301.35001.34201.34301.343014,034,300
Mar 14, 20251.33301.34601.32801.34601.346018,691,700
Mar 13, 20251.33201.33301.32101.32701.327015,745,000
Mar 12, 20251.33301.33801.32701.33001.330014,894,300
Mar 11, 20251.31501.33201.31501.33201.332013,372,800
Mar 10, 20251.33601.33701.32101.32601.326021,880,800
Mar 7, 20251.33501.34401.33401.33801.338020,800,700
Mar 6, 20251.32401.34001.32301.33801.338029,496,000
Mar 5, 20251.31801.32401.31601.32301.323014,522,400
Mar 4, 20251.31401.31801.30801.31701.317017,477,300
Mar 3, 20251.31201.32601.30801.31401.314016,857,100
Feb 28, 20251.32901.33401.31101.31201.312022,208,600
Feb 27, 20251.33401.33701.32101.33101.331051,246,800
Feb 26, 20251.32801.33601.32701.33501.335023,128,300
Feb 25, 20251.34001.34001.32401.32701.327016,781,000
Feb 24, 20251.35101.35601.34001.34601.34609,626,100
Feb 21, 20251.32901.35101.32901.35001.350018,771,100
Feb 20, 20251.33801.33801.32401.32901.32905,841,900
Feb 19, 20251.33101.34101.33101.33801.338012,232,300
Feb 18, 20251.34501.34801.32901.33401.334012,400,800
Feb 17, 20251.34201.34801.33701.34401.344012,937,400
Feb 14, 20251.32901.34201.32501.34001.340013,013,200
Feb 13, 20251.33201.34001.32901.32901.329013,426,700
Feb 12, 20251.32601.33701.32201.33601.336012,480,460
Feb 11, 20251.33401.33401.32601.33001.330010,011,800
Feb 10, 20251.33001.34001.33001.33401.334011,097,700
Feb 7, 20251.31401.33101.30701.32501.325013,451,500
Feb 6, 20251.30201.31401.29601.31401.314011,042,200
Feb 5, 20251.31401.31401.29601.30201.302013,181,800
Jan 27, 20251.30801.31601.30801.30801.30808,576,700
Jan 24, 20251.29701.30901.29401.30701.307010,914,900
Jan 23, 20251.29901.31701.29501.29701.297011,336,500
Jan 22, 20251.29901.30001.28901.29501.295015,198,200
Jan 21, 20251.30401.30801.29901.30201.30206,015,500
Jan 20, 20251.31501.31801.30101.30501.30507,820,300
Jan 17, 20251.30301.31601.29701.31001.310016,099,700
Jan 16, 20251.30801.31701.29901.30601.30608,038,500
Jan 15, 20251.31001.31201.30101.30401.30407,784,200
Jan 14, 20251.28401.31201.28401.31001.310020,318,700
Jan 13, 20251.27601.28801.27601.28201.28207,750,600
Jan 10, 20251.30101.30301.28601.28701.287025,405,100
Jan 9, 20251.30001.30801.29801.30201.30209,145,000
Jan 8, 20251.30801.31501.28901.31001.310021,319,200
Jan 7, 20251.30701.31101.29601.30901.309036,448,845
Jan 6, 20251.32001.32001.29901.30601.306012,570,600
Jan 3, 20251.33001.33701.31101.31401.314019,942,100
Jan 2, 20251.37801.37901.32401.33301.333067,131,800
Dec 31, 20241.39601.39701.37701.37901.379016,301,300
Dec 30, 20241.38601.39701.38601.39201.392053,598,500
Dec 27, 20241.38201.39001.37701.38701.387029,812,100
Dec 26, 20241.38301.38501.37801.38301.38309,852,300
Dec 25, 20241.38001.39301.37701.38701.387013,152,000
Dec 24, 20241.36401.38201.36401.38101.381010,293,200
Dec 23, 20241.36101.37801.36101.36901.369018,154,400
Dec 20, 20241.36301.37001.35701.36101.361040,879,900
Dec 19, 20241.35901.36601.34701.36301.363021,217,700
Dec 18, 20241.36501.37901.36001.36501.365016,602,400
Dec 17, 20241.34201.36101.34201.35201.352057,335,500
Dec 16, 20241.35401.35901.34901.35101.351011,762,400
Dec 13, 20241.37801.37801.35001.35401.354013,480,400
Dec 12, 20241.37301.38101.36801.37901.379011,488,800
Dec 11, 20241.37201.37501.36701.37101.371014,497,400
Dec 10, 20241.39901.41001.36801.37201.372019,087,000
Dec 9, 20241.36201.37401.35801.36401.364015,418,200
Dec 6, 20241.35101.36901.35101.36201.362021,469,500
Dec 5, 20241.35501.35701.34801.35101.35107,022,800
Dec 4, 20241.35501.36101.34901.35501.355011,888,800
Dec 3, 20241.34901.35801.34201.35501.355012,892,000
Dec 2, 20241.33901.35201.33501.34901.349018,362,400
Nov 29, 20241.32201.34701.32201.33901.339012,291,600
Nov 28, 20241.33401.33901.32401.32701.327013,326,500
Nov 27, 20241.32201.33501.30501.33401.33409,450,900
Nov 26, 20241.31501.32601.31501.31501.31509,742,800
Nov 25, 20241.32801.33901.30901.32301.323015,933,200
Nov 22, 20241.37801.38001.33401.33601.336021,302,200
Nov 21, 20241.37901.38101.37001.37501.375011,175,700
Nov 20, 20241.37101.38101.36501.37801.378013,789,200
Nov 19, 20241.38101.38101.34801.37401.374014,991,000
Nov 18, 20241.39801.40701.37301.38101.381021,951,000
Nov 15, 20241.38401.40501.37901.38001.380018,512,400
Nov 14, 20241.41701.41701.38501.38701.387019,048,416
Nov 13, 20241.39601.41901.39201.41701.417019,129,900
Nov 12, 20241.42201.43001.39001.39901.399017,568,400
Nov 11, 20241.39701.42501.39501.42401.424025,879,100
Nov 8, 20241.43101.43801.41001.41501.415091,815,800
Nov 7, 20241.37701.42401.37601.42201.422028,877,855
Nov 6, 20241.38901.40001.38001.39301.393032,228,500
Nov 5, 20241.36001.39001.35801.38901.389067,219,900
Nov 4, 20241.35501.36201.34501.36101.361020,689,300
Nov 1, 20241.33601.36301.33601.35201.352029,157,330
Oct 31, 20241.34301.35201.33101.34201.342029,389,000
Oct 30, 20241.35601.35901.33601.34401.344032,428,600
Oct 29, 20241.36801.37001.35601.35901.359032,477,400
Oct 28, 20241.36001.36601.34801.36501.365029,727,500
Oct 25, 20241.36201.36801.35401.36001.360042,145,900
Oct 24, 20241.37001.37001.35701.36101.361021,502,600
Oct 23, 20241.37501.38401.37001.37601.376037,958,671
Oct 22, 20241.37001.37601.36101.37501.375047,897,200
Oct 21, 20241.37901.40301.35101.36901.369087,792,800
Oct 18, 20241.31601.37201.30601.35301.353056,608,800
Oct 17, 20241.32901.34401.31301.31601.316031,654,400
Oct 16, 20241.31601.34401.31001.32901.329088,494,300
Oct 15, 20241.36001.36701.33101.33201.332028,709,700
Oct 14, 20241.35001.37801.33901.36701.367043,191,800
Oct 11, 20241.38001.38001.32401.33701.337044,217,000
Oct 10, 20241.37301.43001.34001.37901.3790113,664,900
Oct 9, 20241.45701.46001.37501.37501.3750147,255,588
Oct 8, 20241.56301.56301.40201.52801.5280163,745,441
Sep 30, 20241.40001.42101.31201.42101.4210158,534,676
Sep 27, 20241.27301.37701.25401.30101.301060,937,498
Sep 26, 20241.21801.25301.21301.25201.252038,683,900
Sep 25, 20241.21001.24201.21001.21901.2190428,229,600
Sep 24, 20241.16101.19901.16001.19901.199089,983,600
Sep 23, 20241.16101.16101.14501.15501.155011,600,952
Sep 20, 20241.15001.15001.13801.15001.150010,356,400
Sep 19, 20241.14101.14801.12901.14701.147011,364,600
Sep 18, 20241.13101.14101.12701.13801.138010,142,300
Sep 13, 20241.13501.13901.13001.13101.131015,646,900
Sep 12, 20241.13901.14001.13001.13301.133025,045,287
Sep 11, 20241.14501.14501.12801.13301.133017,732,462
Sep 10, 20241.14501.14701.13301.14401.144017,806,600
Sep 9, 20241.15901.15901.13901.14401.144016,636,000
Sep 6, 20241.17001.17501.15701.15701.157018,015,500
Sep 5, 20241.17001.17301.16401.17001.170016,428,700
Sep 4, 20241.17501.17801.17001.17201.172012,647,900
Sep 3, 20241.18101.18401.17601.18001.180012,624,200
Sep 2, 20241.19601.19601.17801.17801.178012,869,200
Aug 30, 20241.19101.20701.18701.19901.199015,930,200
Aug 29, 20241.18701.19301.18401.18701.187020,043,173
Aug 28, 20241.19601.20201.19001.19201.192025,439,200
Aug 27, 20241.19801.19801.19301.19701.197012,549,400
Aug 26, 20241.20801.20801.19701.20301.203011,567,400
Aug 23, 20241.20101.20901.20101.20701.207012,098,400
Aug 22, 20241.20501.20801.20101.20201.202011,198,458
Aug 21, 20241.20501.21001.20401.20701.207012,097,800
Aug 20, 20241.22401.22601.20501.21101.21109,959,000
Aug 19, 20241.22401.23301.21701.22401.224011,902,200
Aug 16, 20241.21901.22701.21801.22001.220012,083,500
Aug 15, 20241.21101.22701.21001.22301.223035,250,900
Aug 14, 20241.21401.21901.21301.21301.21304,890,200
Aug 13, 20241.21701.21901.21001.21801.218023,738,900
Aug 12, 20241.21801.21801.20901.21101.211013,868,200
Aug 9, 20241.22001.22701.21701.21801.218037,847,400
Aug 8, 20241.22501.22601.21401.22001.22008,614,000
Aug 7, 20241.22301.23701.22301.22901.229013,090,200
Aug 6, 20241.22801.23301.21501.22601.226011,275,300
Aug 5, 20241.24501.24901.22301.22301.223011,354,100
Aug 2, 20241.26201.26201.24601.24901.249010,506,300
Aug 1, 20241.26301.27001.26001.26201.26208,009,400
Jul 31, 20241.24401.26301.24401.26301.263010,046,800
Jul 30, 20241.25701.25701.24101.25101.251010,683,600
Jul 29, 20241.26401.26401.25601.25701.257011,872,900
Jul 26, 20241.25401.26201.24901.26101.261012,499,174
Jul 25, 20241.26001.26001.24701.25401.254011,604,000
Jul 24, 20241.25901.26701.25401.26001.260012,415,000
Jul 23, 20241.27901.27901.25801.25901.259013,733,100
Jul 22, 20241.28501.28801.27501.28001.280012,833,200
Jul 19, 20241.28201.28701.27401.28501.285011,837,700
Jul 18, 20241.26901.28201.26101.28201.282013,513,300
Jul 17, 20241.28001.28001.26601.26901.269011,583,400
Jul 16, 20241.26901.27901.26701.27801.27808,609,500
Jul 15, 20241.26701.27301.26201.26901.26907,167,100
Jul 12, 20241.27101.27401.26401.26701.26708,216,900
Jul 11, 20241.25501.27301.25501.27201.27209,561,100
Jul 10, 20241.26701.26701.25301.25501.25507,432,865
Jul 9, 20241.24901.26901.24501.26701.267015,957,000
Jul 8, 20241.26801.26801.25101.25401.254012,588,200
Jul 5, 20241.26301.26401.24601.26301.263022,741,100
Jul 4, 20241.27301.27801.26201.26501.265019,495,600
Jul 3, 20241.27701.27801.26801.27301.273017,421,200
Jul 2, 20241.28401.28401.27401.27801.278020,133,600
Jul 1, 20241.26001.28401.26001.28401.284025,413,600
Jun 28, 20241.24401.27301.24401.26801.268027,567,700
Jun 27, 20241.26301.26301.24601.24801.248016,754,100
Jun 26, 20241.24601.26001.23801.25901.259017,255,200
Jun 25, 20241.25401.25801.24101.24701.247012,923,800
Jun 24, 20241.27001.27001.25401.25501.255025,964,900
Jun 21, 20241.26501.27001.25901.26901.26907,677,300
Jun 20, 20241.27101.27301.26301.26501.26508,582,500
Jun 19, 20241.28001.28001.27301.27501.27507,504,300
Jun 18, 20241.26701.28001.26701.28001.280012,423,900
Jun 17, 20241.27301.27601.26601.26801.26804,770,300
Jun 14, 20241.26901.27501.26701.27301.27306,491,400
Jun 13, 20241.27501.27801.26801.27201.27204,850,200
Jun 12, 20241.27401.27801.26701.27701.277010,452,187
Jun 11, 20241.28001.28001.26501.27401.27407,301,600
Jun 7, 20241.27901.28501.27201.28401.284010,713,300
Jun 6, 20241.27901.29001.27601.27901.279015,177,706
Jun 5, 20241.28201.28901.27501.27801.278012,933,900
Jun 4, 20241.26801.28501.26601.28101.281013,582,707
Jun 3, 20241.26401.27301.26101.26601.26607,928,700
May 31, 20241.26701.27001.26401.26501.265011,933,400
May 30, 20241.26301.27401.26301.26601.266010,299,900
May 29, 20241.26801.27301.26401.26601.26608,486,200
May 28, 20241.27001.27501.26601.26801.26807,022,000
May 27, 20241.25701.27401.25401.27201.272013,507,860
May 24, 20241.26001.26601.25201.25301.253012,248,800
May 23, 20241.27801.27801.25701.26101.261014,142,600
May 22, 20241.27501.28101.27201.27801.278011,354,500
May 21, 20241.25801.28401.25801.27701.277015,512,900
May 20, 20241.27601.28501.27201.28401.284018,054,300
May 17, 20241.26001.27601.26001.27501.275011,627,800
May 16, 20241.26501.27001.25801.26001.260029,945,100
May 15, 20241.27401.27401.25801.25901.259049,740,100
May 14, 20241.27801.28001.27001.27401.274020,025,000
May 13, 20241.26701.28201.26101.27801.278015,344,165
May 10, 20241.26801.27201.26101.26901.269019,375,100
May 9, 20241.25201.26801.25201.26701.267022,688,100
May 8, 20241.26101.26101.24901.25201.252019,359,700
May 7, 20241.25301.26201.25201.26101.261016,693,000
May 6, 20241.25801.26201.25201.25801.258014,867,400
Apr 30, 20241.26001.26001.24901.25001.250010,254,300