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
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
November 25, 2025	15.28	15.13	15.13	15.3	15.13	58
November 24, 2025	15.06	15.01	15.01	15.06	14.91	340
November 21, 2025	14.92	14.81	14.81	14.92	14.71	126
November 20, 2025	15.47	15.26	15.26	15.47	15.26	153
November 19, 2025	15.14	15.27	15.27	15.44	15.14	60
November 18, 2025	15.41	15.3	15.3	15.44	15.19	216
November 17, 2025	15.58	15.47	15.47	15.58	15.4	20
November 14, 2025	15.53	15.65	15.65	15.75	15.49	70
November 13, 2025	15.8	15.87	15.87	16.07	15.8	59
November 12, 2025	15.86	15.69	15.69	15.86	15.69	23
November 11, 2025	15.9	15.72	15.72	15.9	15.64	57
November 10, 2025	15.92	15.77	15.77	15.92	15.71	242
November 07, 2025	15.62	15.59	15.59	15.78	15.53	2,593
November 06, 2025	15.82	15.75	15.75	15.87	15.7	106
November 05, 2025	15.55	15.47	15.47	15.64	15.39	2,619
November 04, 2025	15.55	15.49	15.49	15.55	15.37	248
November 03, 2025	15.68	15.62	15.62	15.71	15.56	423
October 31, 2025	15.72	15.63	15.63	15.72	15.53	8,734
October 30, 2025	16.02	15.94	15.94	16.02	15.81	19,931
October 29, 2025	16.16	16.13	16.13	16.18	16.06	1,850
October 28, 2025	15.75	15.9	15.9	15.96	15.75	825
October 27, 2025	16.05	15.99	15.99	16.05	15.94	1,393
October 24, 2025	15.69	15.85	15.85	15.85	15.65	14,948
October 23, 2025	15.59	15.54	15.54	15.59	15.42	31
October 22, 2025	15.47	15.34	15.34	15.47	15.28	125
October 21, 2025	15.65	15.36	15.36	15.65	15.36	190
October 20, 2025	15.35	15.37	15.37	15.37	15.22	8,002
October 17, 2025	15.13	15.22	15.22	15.22	15	129

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