KraneShares ICBCCS S&P China 500 Index UCITS ETF - CHIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.89	15.95	15.95	15.95	15.76	396
February 19, 2026	16.28	15.99	15.99	16.28	15.88	87
February 18, 2026	16.09	16.09	16.09	16.16	15.99	1,577
February 17, 2026	16.07	15.94	15.94	16.07	15.9	1,541
February 16, 2026	16.18	16.05	16.05	16.18	15.91	978
February 13, 2026	15.97	15.91	15.91	15.99	15.76	162
February 12, 2026	16.09	16.02	16.02	16.26	16.02	154
February 11, 2026	15.95	16.09	16.09	16.35	15.95	201
February 10, 2026	16.02	16.17	16.17	16.27	16.02	37
February 09, 2026	16.2	16.25	16.25	16.27	15.94	2,837
February 06, 2026	15.66	15.99	15.99	15.99	15.66	92
February 05, 2026	15.85	15.8	15.8	16.01	15.8	543
February 04, 2026	16.11	15.88	15.88	16.11	15.88	163
February 03, 2026	16.08	16.01	16.01	16.08	15.95	89
February 02, 2026	15.79	15.99	15.99	16.01	15.79	502
January 30, 2026	16.4	16.23	16.23	16.4	16.17	241
January 29, 2026	16.7	16.42	16.42	16.7	16.42	696
January 28, 2026	16.66	16.41	16.41	16.66	16.41	1,487
January 27, 2026	16.15	16.36	16.36	16.41	16.15	153
January 26, 2026	16.35	16.25	16.25	16.35	16.11	746
January 23, 2026	16.4	16.22	16.22	16.4	15.99	97
January 22, 2026	16.23	16.27	16.27	16.32	16	110
January 21, 2026	16.38	16.22	16.22	16.38	16.11	1,403
January 20, 2026	16.19	16.06	16.06	16.22	16.01	284
January 19, 2026	16.31	16.22	16.22	16.31	16.18	251
January 16, 2026	16.14	16.2	16.2	16.35	16.14	257
January 15, 2026	16.38	16.36	16.36	16.38	16.29	87
January 14, 2026	16.52	16.29	16.29	16.52	16.21	39
January 13, 2026	16.37	16.27	16.27	16.4	16.13	279
January 12, 2026	16.45	16.37	16.37	16.45	16.21	31
January 09, 2026	16.19	16.13	16.13	16.37	16.12	196
January 08, 2026	16.11	16.04	16.04	16.11	15.86	111
January 07, 2026	16.07	16.06	16.06	16.18	16.06	96
January 06, 2026	16.36	16.26	16.26	16.36	16.09	99
January 05, 2026	16.07	16	16	16.07	15.87	1,922
January 02, 2026	15.72	15.9	15.9	15.95	15.72	503
December 31, 2025	15.7	15.58	15.58	15.7	15.5	9
December 30, 2025	15.63	15.65	15.65	15.76	15.56	267
December 29, 2025	15.62	15.49	15.49	15.68	15.48	6,164
December 24, 2025	15.68	15.6	15.6	15.68	15.53	28
December 23, 2025	15.67	15.51	15.51	15.67	15.48	153
December 22, 2025	15.69	15.5	15.5	15.69	15.46	48
December 19, 2025	15.42	15.41	15.41	15.43	15.29	40
December 18, 2025	15.43	15.3	15.3	15.43	15.19	50
December 17, 2025	15.41	15.3	15.3	15.41	15.26	153
December 16, 2025	15.23	15.13	15.13	15.23	14.99	39
December 15, 2025	15.24	15.34	15.34	15.42	15.24	107
December 12, 2025	15.59	15.39	15.39	15.59	15.39	25
December 11, 2025	15.51	15.38	15.38	15.51	15.26	1,396
December 10, 2025	15.26	15.43	15.43	15.43	15.26	7,482
December 09, 2025	15.43	15.35	15.35	15.43	15.35	548
December 08, 2025	15.66	15.47	15.47	15.66	15.28	1,474
December 05, 2025	15.54	15.49	15.49	15.56	15.44	12,186
December 04, 2025	15.14	15.33	15.33	15.52	15.14	450
December 03, 2025	15.41	15.26	15.26	15.41	15.18	6,371
December 02, 2025	15.44	15.33	15.33	15.44	15.29	45,501
December 01, 2025	15.29	15.43	15.43	15.49	15.24	407
November 28, 2025	15.1	15.29	15.29	15.34	15.1	307
November 27, 2025	15.28	15.17	15.17	15.28	15.11	35
November 26, 2025	15.4	15.2	15.2	15.4	15.2	34

KraneShares ICBCCS S&P China 500 Index UCITS ETF (CHIN.L) LSE