CSI 500 Index
中证500 SH000905 Forward-adjusted INDEX
7,435.16
-4.47
(-0.06%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7,469.05
High
7,485.11
Low
7,417.49
Prev close
7,439.63
Amplitude
0.91%
Volume
11.6B
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7,538.60
MA10
7,651.05
MA20
7,668.85
MA60
7,800.36
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7,469.05 | 7,485.11 | 7,417.49 | 7,435.16 | 12B |
| 2 | 2026-09-29 | 7,388.11 | 7,473.70 | 7,386.14 | 7,439.63 | 12B |
| 3 | 2026-09-28 | 7,599.20 | 7,601.09 | 7,364.43 | 7,402.30 | 13B |
| 4 | 2026-09-24 | 7,763.73 | 7,774.22 | 7,624.07 | 7,624.07 | 13B |
| 5 | 2026-09-23 | 7,839.94 | 7,839.94 | 7,781.31 | 7,791.82 | 13B |
| 6 | 2026-09-22 | 7,911.64 | 7,922.62 | 7,808.98 | 7,828.94 | 16B |
| 7 | 2026-09-21 | 7,829.82 | 7,869.35 | 7,809.59 | 7,850.48 | 15B |
| 8 | 2026-09-18 | 7,731.07 | 7,819.98 | 7,710.24 | 7,799.61 | 15B |
| 9 | 2026-09-17 | 7,651.46 | 7,738.03 | 7,622.55 | 7,654.98 | 13B |
| 10 | 2026-09-16 | 7,556.90 | 7,696.47 | 7,523.82 | 7,683.47 | 14B |
| 11 | 2026-09-15 | 7,550.68 | 7,641.54 | 7,543.95 | 7,561.59 | 12B |
| 12 | 2026-09-14 | 7,511.04 | 7,610.03 | 7,487.46 | 7,571.20 | 13B |
52W
Data range
6,797.50
27.1%
9,147.56
High/low over the last 250 trading days, and where the price sits.
← Stocks