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
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
September 11, 2025	11.28	11.32	11.32	11.37	11.28	2,243
September 10, 2025	11.17	11.08	11.08	11.17	11.04	105
September 09, 2025	11.09	11.08	11.08	11.12	11.07	826
September 08, 2025	11.12	11.04	11.04	11.12	11	153
September 05, 2025	11.08	10.97	10.97	11.08	10.97	52
September 04, 2025	10.84	10.74	10.74	10.84	10.66	830
September 03, 2025	11.08	11.01	11.01	11.08	11.01	1,497
September 02, 2025	11.04	11.07	11.07	11.1	11.04	179
September 01, 2025	11.11	11.04	11.04	11.12	11	679
August 29, 2025	10.97	10.98	10.98	11.05	10.88	2,340
August 28, 2025	10.84	10.83	10.83	10.86	10.81	372
August 27, 2025	10.84	10.68	10.68	10.84	10.68	589
August 26, 2025	10.98	10.93	10.93	10.98	10.83	399
August 22, 2025	10.77	10.75	10.75	10.79	10.75	101
August 21, 2025	10.59	10.58	10.58	10.6	10.55	19
August 20, 2025	10.45	10.51	10.51	10.56	10.45	214
August 19, 2025	10.39	10.43	10.43	10.46	10.39	1
August 18, 2025	10.46	10.46	10.46	10.49	10.42	638
August 15, 2025	10.4	10.38	10.38	10.41	10.34	6
August 14, 2025	10.26	10.3	10.3	10.34	10.26	15
August 13, 2025	10.43	10.38	10.38	10.43	10.31	156
August 12, 2025	10.25	10.21	10.21	10.25	10.16	17
August 11, 2025	10.19	10.17	10.17	10.2	10.12	252
August 08, 2025	10.21	10.14	10.14	10.21	10.14	80
August 07, 2025	10.21	10.2	10.2	10.43	10.2	376
August 06, 2025	10.34	10.28	10.28	10.34	10.28	53
August 05, 2025	10.32	10.27	10.27	10.32	10.27	15
August 04, 2025	10.17	10.2	10.2	10.26	10.12	193
August 01, 2025	10.28	10.06	10.06	10.28	10.06	48
July 31, 2025	10.15	10.25	10.25	10.29	10.15	357
July 30, 2025	10.27	10.38	10.38	10.39	10.26	4
July 29, 2025	10.37	10.41	10.41	10.48	10.37	724
July 28, 2025	10.41	10.31	10.31	10.42	10.27	112
July 25, 2025	10.29	10.28	10.28	10.34	10.28	3,471
July 24, 2025	10.21	10.28	10.28	10.35	10.21	1,325
July 23, 2025	10.21	10.22	10.22	10.27	10.21	398
July 22, 2025	10.15	10.15	10.15	10.17	10.09	150
July 21, 2025	9.97	10.05	10.05	10.11	9.97	165
July 18, 2025	10.01	10.02	10.02	10.09	9.95	2,623
July 17, 2025	9.99	9.9	9.9	9.99	9.85	14
July 16, 2025	9.94	9.8	9.8	9.94	9.8	20
July 15, 2025	9.87	9.85	9.85	9.88	9.81	109
July 14, 2025	9.82	9.75	9.75	9.82	9.71	65
July 11, 2025	9.77	9.69	9.69	9.77	9.66	513
July 10, 2025	9.7	9.62	9.62	9.7	9.58	41
July 09, 2025	9.72	9.57	9.57	9.72	9.57	0
July 08, 2025	9.58	9.66	9.66	9.69	9.58	12
July 07, 2025	9.5	9.54	9.54	9.56	9.5	14
July 04, 2025	9.63	9.56	9.56	9.63	9.53	67

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