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
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
September 11, 2025	15.45	15.46	15.46	15.46	15.23	310
September 10, 2025	15.14	15.01	15.01	15.14	14.98	349
September 09, 2025	14.96	15.01	15.01	15.07	14.9	14,971
September 08, 2025	14.86	14.96	14.96	15.05	14.86	332
September 05, 2025	14.78	14.84	14.84	14.89	14.78	252
September 04, 2025	14.57	14.45	14.45	14.57	14.45	312
September 03, 2025	14.79	14.8	14.8	14.84	14.72	1,292
September 02, 2025	14.95	14.82	14.82	14.95	14.82	282
September 01, 2025	15.05	14.95	14.95	15.05	14.85	79
August 29, 2025	14.84	14.82	14.82	14.87	14.64	2,229
August 28, 2025	14.48	14.62	14.62	14.68	14.48	99
August 27, 2025	14.54	14.39	14.39	14.57	14.32	286
August 26, 2025	14.74	14.74	14.74	14.78	14.56	245
August 22, 2025	14.45	14.56	14.56	14.56	14.33	30
August 21, 2025	14.11	14.21	14.21	14.26	14.09	233
August 20, 2025	14.26	14.24	14.24	14.26	14.12	203
August 19, 2025	14.17	14.09	14.09	14.17	14.02	149
August 18, 2025	14.22	14.15	14.15	14.22	14.09	1,106
August 15, 2025	14.11	14.08	14.08	14.11	13.97	105
August 14, 2025	14.07	13.94	13.94	14.07	13.92	5
August 13, 2025	14.05	14.1	14.1	14.11	14.02	117
August 12, 2025	13.78	13.8	13.8	13.8	13.7	13
August 11, 2025	13.74	13.63	13.63	13.74	13.59	156
August 08, 2025	13.72	13.64	13.64	13.72	13.59	214
August 07, 2025	13.79	13.69	13.69	13.79	13.66	25
August 06, 2025	13.78	13.67	13.67	13.78	13.61	50
August 05, 2025	13.72	13.65	13.65	13.72	13.63	117
August 04, 2025	13.48	13.65	13.65	13.65	13.48	399
August 01, 2025	13.55	13.34	13.34	13.59	13.29	697
July 31, 2025	13.64	13.57	13.57	13.64	13.48	980
July 30, 2025	13.74	13.78	13.78	13.9	13.73	12
July 29, 2025	13.93	13.88	13.88	13.96	13.8	122
July 28, 2025	13.96	13.84	13.84	13.96	13.77	322
July 25, 2025	13.87	13.81	13.81	13.92	13.74	130
July 24, 2025	13.86	13.91	13.91	14.01	13.86	8
July 23, 2025	13.71	13.84	13.84	13.9	13.71	20
July 22, 2025	13.56	13.7	13.7	13.72	13.56	11
July 21, 2025	13.42	13.58	13.58	13.59	13.42	216
July 18, 2025	13.32	13.49	13.49	13.53	13.32	1,130
July 17, 2025	13.37	13.27	13.27	13.37	13.2	1,542
July 16, 2025	13.31	13.18	13.18	13.31	13.18	107
July 15, 2025	13.26	13.19	13.19	13.26	13.15	2
July 14, 2025	13.24	13.12	13.12	13.24	13.06	165
July 11, 2025	13.23	13.05	13.05	13.23	13.05	178
July 10, 2025	13.19	13.02	13.02	13.19	13	10,646
July 09, 2025	13.1	13	13	13.1	12.98	92
July 08, 2025	13.21	13.08	13.08	13.22	13.08	148
July 07, 2025	12.88	13.02	13.02	13.06	12.88	91
July 04, 2025	13	13.06	13.06	13.09	13	22

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