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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.41	11.47	11.47	11.55	11.41	46
December 03, 2025	11.58	11.48	11.48	11.58	11.48	8,836
December 02, 2025	11.64	11.62	11.62	11.67	11.62	7,838
December 01, 2025	11.66	11.66	11.66	11.73	11.65	14
November 28, 2025	11.59	11.55	11.55	11.6	11.53	615
November 27, 2025	11.52	11.46	11.46	11.52	11.46	239
November 26, 2025	11.58	11.5	11.5	11.58	11.48	105
November 25, 2025	11.56	11.5	11.5	11.57	11.5	150
November 24, 2025	11.48	11.46	11.46	11.48	11.41	11
November 21, 2025	11.25	11.33	11.33	11.38	11.25	1,791
November 20, 2025	11.72	11.66	11.66	11.72	11.64	8
November 19, 2025	11.63	11.68	11.68	11.74	11.63	309
November 18, 2025	11.61	11.64	11.64	11.68	11.61	448
November 17, 2025	11.88	11.73	11.73	11.88	11.73	93
November 14, 2025	11.85	11.91	11.91	11.99	11.78	319
November 13, 2025	12.24	12.03	12.03	12.24	12.03	2,856
November 12, 2025	12.01	11.95	11.95	12.06	11.93	15
November 11, 2025	11.91	11.89	11.89	12.05	11.89	265
November 10, 2025	12.06	11.99	11.99	12.1	11.97	255
November 07, 2025	11.99	11.84	11.84	12	11.8	120
November 06, 2025	12.18	12.02	12.02	12.18	11.99	451
November 05, 2025	11.81	11.94	11.94	12.02	11.81	258
November 04, 2025	11.8	11.87	11.87	11.91	11.8	132
November 03, 2025	11.99	11.88	11.88	12.02	11.84	513
October 31, 2025	11.97	11.81	11.81	11.97	11.81	800
October 30, 2025	12.12	12.1	12.1	12.13	12.1	17
October 29, 2025	12.21	12.18	12.18	12.25	12.15	566
October 28, 2025	11.97	11.98	11.98	12.02	11.89	258
October 27, 2025	12.06	12	12	12.06	11.95	2,274
October 24, 2025	11.69	11.82	11.82	11.84	11.69	133
October 23, 2025	11.52	11.65	11.65	11.65	11.52	5
October 22, 2025	11.6	11.49	11.49	11.6	11.47	192
October 21, 2025	11.64	11.52	11.52	11.68	11.48	912
October 20, 2025	11.41	11.45	11.45	11.45	11.35	210
October 17, 2025	11.14	11.38	11.38	11.42	11.09	88
October 16, 2025	11.46	11.52	11.52	11.54	11.46	223
October 15, 2025	11.63	11.5	11.5	11.63	11.48	342
October 14, 2025	11.33	11.43	11.43	11.46	11.33	493
October 13, 2025	11.6	11.6	11.6	11.63	11.48	719
October 10, 2025	11.82	11.22	11.22	11.83	11.22	903
October 09, 2025	12.03	11.88	11.88	12.03	11.83	1,598
October 08, 2025	11.8	11.76	11.76	11.84	11.67	493
October 07, 2025	11.91	11.83	11.83	11.92	11.83	286
October 06, 2025	11.87	11.82	11.82	11.87	11.73	553
October 03, 2025	11.9	11.85	11.85	11.94	11.78	374
October 02, 2025	11.95	11.93	11.93	11.98	11.88	1,192
October 01, 2025	11.77	11.76	11.76	11.81	11.76	66
September 30, 2025	11.83	11.76	11.76	11.83	11.72	695
September 29, 2025	11.62	11.72	11.72	11.78	11.62	280
September 26, 2025	11.61	11.48	11.48	11.61	11.44	944
September 25, 2025	11.62	11.62	11.62	11.68	11.55	77
September 24, 2025	11.6	11.51	11.51	11.6	11.49	1,548
September 23, 2025	11.4	11.38	11.38	11.42	11.32	352
September 22, 2025	11.51	11.42	11.42	11.51	11.4	1,291
September 19, 2025	11.47	11.45	11.45	11.48	11.37	374
September 18, 2025	11.38	11.37	11.37	11.41	11.36	106
September 17, 2025	11.47	11.45	11.45	11.55	11.4	651
September 16, 2025	11.32	11.28	11.28	11.36	11.22	788
September 15, 2025	11.42	11.37	11.37	11.42	11.33	81
September 12, 2025	11.42	11.33	11.33	11.42	11.25	737

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