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
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
October 16, 2025	15.32	15.47	15.47	15.52	15.32	25
October 15, 2025	15.5	15.38	15.38	15.5	15.32	99
October 14, 2025	15.02	15.2	15.2	15.32	15.02	3,605
October 13, 2025	15.35	15.47	15.47	15.49	15.32	8,990
October 10, 2025	15.57	15.13	15.13	15.75	14.98	504
October 09, 2025	15.97	15.79	15.79	16.06	15.79	352
October 08, 2025	15.72	15.74	15.74	15.87	15.71	300
October 07, 2025	16	15.87	15.87	16	15.85	1,046
October 06, 2025	15.94	15.95	15.95	15.97	15.86	247
October 03, 2025	15.98	15.98	15.98	16.03	15.93	74
October 02, 2025	16.13	16.04	16.04	16.16	15.95	3,852
October 01, 2025	15.92	15.86	15.86	15.94	15.72	12,119
September 30, 2025	15.91	15.81	15.81	15.91	15.8	2,584
September 29, 2025	15.79	15.73	15.73	15.79	15.58	559
September 26, 2025	15.5	15.37	15.37	15.5	15.28	13
September 25, 2025	15.6	15.57	15.57	15.72	15.47	402
September 24, 2025	15.68	15.48	15.48	15.68	15.46	77
September 23, 2025	15.41	15.38	15.38	15.43	15.22	170
September 22, 2025	15.42	15.41	15.41	15.47	15.36	162
September 19, 2025	15.49	15.42	15.42	15.49	15.29	57
September 18, 2025	15.47	15.41	15.41	15.51	15.32	239
September 17, 2025	15.74	15.63	15.63	15.74	15.58	237
September 16, 2025	15.34	15.4	15.4	15.47	15.34	3,002
September 15, 2025	15.44	15.48	15.48	15.53	15.4	897
September 12, 2025	15.27	15.35	15.35	15.44	15.27	691

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