Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New China MSCI China A-share International ETF (512920.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
1.7030-0.0280 (-1.62%)
At close: 02:49PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20221.72601.72601.70301.70301.70301,100
Jan 27, 20221.73101.73101.73101.73101.73103,700
Jan 26, 20221.77901.77901.73701.74101.7410300
Jan 25, 20221.78401.78401.78401.78401.7840-
Jan 24, 20221.78401.78401.78401.78401.7840-
Jan 21, 20221.78401.78401.78401.78401.7840-
Jan 20, 20221.78401.78401.78401.78401.7840100
Jan 19, 20221.77101.77101.77101.77101.7710100
Jan 18, 20221.76601.76601.76601.76601.7660-
Jan 17, 20221.76601.76601.76601.76601.7660-
Jan 14, 20221.76601.76601.76601.76601.7660800
Jan 13, 20221.80501.80501.80501.80501.8050-
Jan 12, 20221.79901.80501.79901.80501.8050300
Jan 11, 20221.80401.80401.79901.79901.799033,500
Jan 10, 20221.79901.79901.79901.79901.7990100
Jan 07, 20221.80501.80501.80401.80401.804010,600
Jan 06, 20221.84601.84601.80701.80701.8070111,700
Jan 05, 20221.85101.85101.85101.85101.8510-
Jan 04, 20221.85101.85101.85101.85101.8510-
Dec 31, 20211.84601.85601.84601.85101.851061,100
Dec 30, 20211.84501.84501.84501.84501.8450-
Dec 29, 20211.84501.84501.84501.84501.8450-
Dec 28, 20211.84501.84501.84501.84501.8450100
Dec 27, 20211.85201.85201.84101.84101.84101,200
Dec 24, 20211.84901.84901.84301.84901.84902,900
Dec 23, 20211.85401.85401.85101.85101.851065,700
Dec 22, 20211.86701.86701.86701.86701.8670-
Dec 21, 20211.86701.86701.86701.86701.8670-
Dec 20, 20211.86701.86701.86701.86701.8670-
Dec 17, 20211.88201.88201.86601.86701.8670256,500
Dec 16, 20211.87201.88601.87201.88601.88601,100
Dec 15, 20211.91201.91201.91201.91201.9120-
Dec 14, 20211.91201.91201.91201.91201.9120100
Dec 13, 20211.91401.91601.91001.91601.916081,200
Dec 10, 20211.89701.89701.88901.89201.892066,400
Dec 09, 20211.87101.90201.87101.90201.902028,500
Dec 08, 20211.87601.87601.87601.87601.876023,900
Dec 07, 20211.85201.85201.85201.85201.8520100
Dec 06, 20211.84301.84301.84301.84301.8430-
Dec 03, 20211.83001.84301.83001.84301.843091,100
Dec 02, 20211.84001.84001.80001.83301.8330350,200
Dec 01, 20211.85101.85101.85101.85101.8510-
Nov 30, 20211.85101.85101.85101.85101.85101,000
Nov 29, 20211.84501.84501.84501.84501.8450100
Nov 26, 20211.85001.85801.84401.84801.8480521,000
Nov 25, 20211.85501.85501.85201.85501.8550355,700
Nov 24, 20211.86201.86201.86201.86201.8620-
Nov 23, 20211.86201.86201.86201.86201.8620-
Nov 22, 20211.85101.86201.85101.86201.86202,800
Nov 19, 20211.82401.82401.82301.82401.8240301,900
Nov 18, 20211.82801.82801.82801.82801.8280-
Nov 17, 20211.82801.82801.82801.82801.8280-
Nov 16, 20211.82801.82801.82801.82801.828024,000
Nov 15, 20211.82901.82901.82901.82901.8290-
Nov 12, 20211.82901.82901.82901.82901.8290-
Nov 11, 20211.83201.83201.82901.82901.829036,000
Nov 10, 20211.83001.83001.83001.83001.8300-
Nov 09, 20211.83001.83001.83001.83001.8300-
Nov 08, 20211.83401.83401.83001.83001.83001,100
Nov 05, 20211.83901.83901.83901.83901.83901,100
Nov 04, 20211.83901.83901.83901.83901.83901,000
Nov 03, 20211.82101.82101.82101.82101.8210200
Nov 02, 20211.82701.82701.82701.82701.8270-
Nov 01, 20211.82701.82701.82701.82701.8270-
Oct 29, 20211.82701.82701.82701.82701.8270-
Oct 28, 20211.82701.82701.82701.82701.8270100
Oct 27, 20211.86801.86801.86801.86801.8680-
Oct 26, 20211.87601.87601.86401.86801.868095,100
Oct 25, 20211.85501.85501.85501.85501.8550-
Oct 22, 20211.84901.85501.84901.85501.8550200
Oct 21, 20211.84501.84501.84501.84501.8450-
Oct 20, 20211.84501.84501.84501.84501.8450-
Oct 19, 20211.84501.84501.84501.84501.8450200
Oct 18, 20211.82701.82701.82701.82701.8270-
Oct 15, 20211.82701.82701.82701.82701.8270-
Oct 14, 20211.82701.82701.82701.82701.8270-
Oct 13, 20211.82101.82701.82101.82701.82703,400
Oct 12, 20211.83201.83201.83201.83201.8320100
Oct 11, 20211.82501.82501.82501.82501.8250100
Oct 08, 20211.82001.82001.82001.82001.8200-
Sep 30, 20211.82401.82401.82001.82001.820058,400
Sep 29, 20211.82901.82901.82901.82901.8290-
Sep 28, 20211.82901.82901.82901.82901.8290100
Sep 27, 20211.82901.82901.82901.82901.8290100
Sep 24, 20211.82901.82901.82901.82901.8290-
Sep 23, 20211.82901.82901.82901.82901.8290100
Sep 22, 20211.80701.82501.80701.82501.8250125,000
Sep 17, 20211.82901.82901.82901.82901.8290-
Sep 16, 20211.85001.85001.82901.82901.829045,500
Sep 15, 20211.86601.86601.86601.86601.8660-
Sep 14, 20211.86601.86601.86601.86601.8660-
Sep 13, 20211.86601.86601.86601.86601.8660-
Sep 10, 20211.86601.86601.86601.86601.8660-
Sep 09, 20211.86201.86601.86201.86601.866029,600
Sep 08, 20211.86701.86701.86601.86601.8660300
Sep 07, 20211.82701.87801.82701.87001.87003,100
Sep 06, 20211.82401.82401.82301.82301.8230110,100
Sep 03, 20211.82101.82101.81901.81901.819033,300
Sep 02, 20211.82101.82101.82101.82101.8210-
Sep 01, 20211.82501.82501.82101.82101.8210500,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement