CSOP SZSE ChiNext ETF - 83147.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.72	10.72	10.72	10.72	10.72	2,200
December 03, 2025	10.62	10.62	10.62	10.62	10.62	0
December 02, 2025	10.76	10.76	10.76	10.76	10.76	0
December 01, 2025	10.79	10.79	10.79	10.79	10.79	7,000
November 28, 2025	10.66	10.66	10.66	10.66	10.66	0
November 27, 2025	10.78	10.61	10.61	10.78	10.61	2,400
November 26, 2025	10.38	10.6	10.6	10.6	10.38	26,200
November 25, 2025	10.42	10.43	10.43	10.43	10.42	29,800
November 24, 2025	10.23	10.24	10.24	10.24	10.12	72,600
November 21, 2025	10.41	10.16	10.16	10.42	10.16	211,400
November 20, 2025	10.72	10.69	10.69	10.72	10.69	1,000
November 19, 2025	10.74	10.78	10.78	10.8	10.74	22,000
November 18, 2025	10.74	10.74	10.74	10.74	10.74	0
November 17, 2025	10.87	10.87	10.87	10.87	10.87	0
November 14, 2025	10.87	10.87	10.87	10.87	10.87	400
November 13, 2025	11.16	11.16	11.16	11.16	11.16	0
November 12, 2025	10.89	10.95	10.95	10.95	10.89	800
November 11, 2025	11.04	11.04	11.04	11.04	11.04	800
November 10, 2025	11.14	11.15	11.15	11.15	11.14	10,000
November 09, 2025	11.15	11.15	11.15	11.15	11.15	0
November 07, 2025	11.3	11.3	11.3	11.3	11.3	0
November 06, 2025	11.38	11.36	11.38	11.38	11.36	4,000
November 05, 2025	10.85	11.07	11.07	11.07	10.85	1,600
November 04, 2025	10.91	10.93	10.93	10.93	10.91	21,600
November 03, 2025	11.12	11.18	11.18	11.18	11	86,400
October 31, 2025	11.29	11.17	11.17	11.29	11.17	200
October 30, 2025	11.5	11.5	11.5	11.5	11.5	50,000
October 28, 2025	11.32	11.36	11.36	11.44	11.31	145,600
October 27, 2025	11.32	11.32	11.32	11.32	11.32	0
October 23, 2025	10.7	10.7	10.7	10.7	10.7	0
October 22, 2025	10.7	10.71	10.71	10.71	10.7	6,000
October 21, 2025	10.69	10.77	10.77	10.8	10.69	69,200
October 20, 2025	10.5	10.47	10.47	10.5	10.47	5,000
October 17, 2025	10.42	10.25	10.25	10.43	10.25	123,200
October 16, 2025	10.61	10.62	10.62	10.62	10.61	60,600
October 15, 2025	10.32	10.53	10.53	10.53	10.32	6,800
October 14, 2025	10.68	10.32	10.32	10.68	10.32	44,400
October 13, 2025	10.41	10.75	10.75	10.75	10.41	211,600
October 10, 2025	11.09	10.91	10.91	11.09	10.91	7,200
October 09, 2025	11.44	11.43	11.43	11.6	11.43	49,600
October 08, 2025	11.34	11.34	11.34	11.34	11.32	18,600
October 06, 2025	11.41	11.41	11.41	11.41	11.41	0
October 03, 2025	11.45	11.45	11.45	11.45	11.45	1,200
October 02, 2025	11.48	11.61	11.61	11.61	11.48	20,400
September 30, 2025	11.41	11.48	11.48	11.48	11.41	11,000
September 29, 2025	11.3	11.36	11.36	11.36	11.3	62,800
September 26, 2025	11.07	11.07	11.07	11.07	11.07	6,000
September 25, 2025	11.18	11.47	11.47	11.5	11.18	3,200
September 24, 2025	11.15	11.18	11.18	11.18	11.15	1,200
September 23, 2025	10.78	10.93	10.93	10.93	10.78	2,800
September 22, 2025	10.91	10.91	10.91	10.91	10.91	4,600
September 19, 2025	10.93	10.93	10.93	10.93	10.93	2,400
September 18, 2025	11.07	10.93	10.93	11.07	10.93	7,400
September 17, 2025	10.91	11.01	11.01	11.01	10.91	6,600
September 15, 2025	10.7	10.83	10.83	10.86	10.7	3,800
September 12, 2025	10.71	10.62	10.62	10.71	10.62	19,200
September 11, 2025	10.5	10.71	10.6	10.71	10.5	21,800
September 10, 2025	10.15	10.16	10.16	10.16	10.15	6,600
September 09, 2025	10.16	10.05	10.05	10.23	10.01	31,000
September 08, 2025	10.34	10.23	10.23	10.34	10.23	6,600

CSOP SZSE ChiNext ETF (83147.HK) HKSE