UK markets closed

Wanjia SSE 50 Index ETF (510680.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.4820-0.0120 (-0.48%)
At close: 02:58PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.48902.50102.48202.48202.48205,202,200
29 Apr 20242.47402.51002.47402.49402.49406,975,000
26 Apr 20242.45202.48502.45202.47902.47903,506,900
25 Apr 20242.43602.45402.42902.45002.45001,484,700
24 Apr 20242.43502.44302.42602.44002.44001,243,500
23 Apr 20242.44202.44402.42902.43102.43107,795,100
22 Apr 20242.44802.46302.44102.44402.44409,058,700
19 Apr 20242.46302.46302.43702.44602.44604,495,600
18 Apr 20242.45102.48302.44602.46202.46203,931,600
17 Apr 20242.42402.45802.41402.45602.45602,720,500
16 Apr 20242.44002.44502.41102.42902.42905,152,300
15 Apr 20242.39302.44002.38802.44002.44008,088,900
12 Apr 20242.41602.41802.38402.39102.39103,396,400
11 Apr 20242.40802.41702.39502.41302.41303,519,600
10 Apr 20242.42102.42802.40302.41302.41309,438,300
09 Apr 20242.43002.43002.41802.41902.41905,883,500
08 Apr 20242.44802.44802.42302.43002.430014,652,000
03 Apr 20242.45502.45502.44002.44702.44702,806,900
02 Apr 20242.46002.46302.44602.45202.45204,822,700
01 Apr 20242.43302.46702.43302.45902.45907,920,100
29 Mar 20242.42202.43802.42202.43302.43301,235,200
28 Mar 20242.41302.43902.40502.42002.42004,666,400
27 Mar 20242.42602.43702.41602.41802.41804,762,200
26 Mar 20242.42102.43302.41902.43102.43103,549,100
25 Mar 20242.42002.43602.41302.41802.41802,677,400
22 Mar 20242.44102.44102.40302.42002.42008,126,800
21 Mar 20242.44402.46002.44402.44602.44605,778,500
20 Mar 20242.43102.44802.42602.44202.44204,873,000
19 Mar 20242.44802.45702.43402.43602.43602,238,700
18 Mar 20242.45602.45702.43902.45302.45303,720,900
15 Mar 20242.44302.44902.42702.44402.44406,339,200
14 Mar 20242.45402.46502.43302.44202.44204,953,300
13 Mar 20242.46902.46902.43502.44602.44603,480,700
12 Mar 20242.45902.47802.45802.46902.46907,027,800
11 Mar 20242.44302.46302.43602.46302.46307,092,100
08 Mar 20242.44802.45102.43102.44302.44305,178,400
07 Mar 20242.45202.46402.43702.44102.44107,117,200
06 Mar 20242.46702.66202.45102.45202.45203,589,200
05 Mar 20242.43202.46802.42702.46502.46507,873,300
04 Mar 20242.43502.44302.42402.43702.43703,689,000
01 Mar 20242.42602.44102.41802.43302.433016,132,500
29 Feb 20242.40402.43302.40402.43102.43109,663,900
28 Feb 20242.42802.43802.40802.40902.40904,625,500
27 Feb 20242.40302.42202.40102.42202.42204,019,700
26 Feb 20242.44902.45002.40502.40802.40802,641,000
23 Feb 20242.45602.46502.44502.45002.45006,616,400
22 Feb 20242.43202.45302.42302.45002.45006,590,200
21 Feb 20242.37702.46302.37702.43102.431013,360,000
20 Feb 20242.38302.39002.37302.38202.382011,757,600
19 Feb 20242.38002.39302.37402.38802.388015,153,900
08 Feb 20242.37002.37902.35202.36602.366016,766,000
07 Feb 20242.34202.36902.33002.36602.366011,061,300
06 Feb 20242.28102.34602.27202.34202.34209,919,500
05 Feb 20242.26402.29502.23002.28102.281010,269,000
02 Feb 20242.27702.28502.20502.26402.26409,285,400
01 Feb 20242.28502.29202.26202.27202.27204,684,200
31 Jan 20242.28702.29602.26702.28502.285019,150,700
30 Jan 20242.31702.32002.29002.29202.292010,564,100
29 Jan 20242.33602.35002.32702.32702.32708,440,800
26 Jan 20242.33202.34502.31802.33502.33508,681,600
25 Jan 20242.28202.34002.28202.33302.33308,940,200
24 Jan 20242.24902.28802.23102.28202.282010,694,200
23 Jan 20242.27402.27502.22502.25302.25308,626,800
22 Jan 20242.26802.27902.22202.27402.274010,354,900
19 Jan 20242.25502.27302.24202.26902.269010,279,000
18 Jan 20242.22102.26402.18602.26302.263013,200,400
17 Jan 20242.26302.26302.22202.22202.222010,902,800
16 Jan 20242.25102.27102.24602.27102.27109,681,300
15 Jan 20242.25802.25802.25802.25802.2580-
12 Jan 20242.25802.27402.25302.25802.25805,541,800
11 Jan 20242.25402.27702.24902.26802.26807,538,100
10 Jan 20242.27002.28102.25702.26202.26206,509,400
09 Jan 20242.26702.27402.25802.27002.27004,931,900
08 Jan 20242.28202.29402.25702.25902.259010,274,900
05 Jan 20242.30202.31902.27702.28702.28708,044,300
04 Jan 20242.32002.32002.28002.29802.298013,406,100
03 Jan 20242.31802.32702.31002.32402.32405,189,300
02 Jan 20242.34402.34402.31402.31602.316014,547,000
29 Dec 20232.34302.35202.33202.34002.34005,389,700
28 Dec 20232.29302.35002.29302.34402.344013,613,200
27 Dec 20232.29002.29602.27402.29302.29305,598,900
26 Dec 20232.29902.29902.28102.29002.29005,097,900
25 Dec 20232.29802.30202.29102.30002.30005,186,300
22 Dec 20232.28802.30902.27702.29802.29808,422,100
21 Dec 20232.26002.29602.25602.29302.293018,968,600
20 Dec 20232.28102.28302.26102.26302.26304,599,000
19 Dec 20232.28402.28502.25902.27702.27703,673,500
18 Dec 20232.25202.28302.24802.27302.27304,520,900
15 Dec 20232.28702.30602.26602.26602.26604,639,500
14 Dec 20232.29002.30102.27302.27302.27303,618,800
13 Dec 20232.32902.32902.27902.28002.28007,029,300
12 Dec 20232.32202.32502.30802.32502.3250852,800
11 Dec 20232.31602.32602.24302.32002.32001,760,700
08 Dec 20232.30402.31202.29602.31002.3100592,200
07 Dec 20232.30702.30702.28102.30102.3010434,700
06 Dec 20232.30802.31902.29602.30202.3020172,500
05 Dec 20232.34302.34902.30702.30802.3080759,100
04 Dec 20232.38102.38502.35402.35702.3570157,300
01 Dec 20232.39002.39002.35402.37502.3750405,200
30 Nov 20232.38702.39402.37902.38902.389044,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...