Hua An Waigaoqiao Warehouse and Logistics REIT Fund (SHA:508048)
China · Delayed Price · Currency is CNY 2.946
-0.014 (-0.47%)
Sep 10, 2026, 4:00 PM EDT
SHA:508048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | -0.47% | 848,455 |
| Sep 9, 2026 | 2.96 | 3.00 | 2.90 | 2.96 | 2.96 | -0.03% | 1,733,202 |
| Sep 8, 2026 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | -0.87% | 290,200 |
| Sep 7, 2026 | 2.98 | 3.03 | 2.94 | 2.99 | 2.99 | -0.07% | 721,800 |
| Sep 4, 2026 | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | -1.52% | 1,296,600 |
| Sep 3, 2026 | 3.02 | 3.04 | 2.91 | 3.04 | 3.04 | 0.83% | 1,212,602 |
| Sep 2, 2026 | 3.04 | 3.07 | 2.75 | 3.01 | 3.01 | -1.47% | 1,292,300 |
| Sep 1, 2026 | 3.13 | 3.16 | 3.02 | 3.06 | 3.06 | -2.08% | 558,500 |
| Aug 31, 2026 | 3.16 | 3.17 | 3.07 | 3.12 | 3.12 | -1.27% | 1,587,300 |
| Aug 28, 2026 | 3.14 | 3.20 | 3.11 | 3.16 | 3.16 | 0.67% | 997,800 |
| Aug 27, 2026 | 3.10 | 3.15 | 3.09 | 3.14 | 3.14 | 1.26% | 655,800 |
| Aug 26, 2026 | 3.03 | 3.12 | 3.03 | 3.10 | 3.10 | 1.77% | 669,200 |
| Aug 25, 2026 | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | 0.53% | 514,303 |
| Aug 24, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | -0.66% | 919,451 |
| Aug 21, 2026 | 3.07 | 3.09 | 2.91 | 3.05 | 3.05 | -1.17% | 1,097,700 |
| Aug 20, 2026 | 3.06 | 3.12 | 3.04 | 3.09 | 3.09 | 0.88% | 1,508,151 |
| Aug 19, 2026 | 3.02 | 3.07 | 2.98 | 3.06 | 3.06 | 1.32% | 717,951 |
| Aug 18, 2026 | 2.93 | 3.03 | 2.93 | 3.02 | 3.02 | 2.44% | 1,296,500 |
| Aug 17, 2026 | 2.97 | 3.04 | 2.91 | 2.95 | 2.95 | -0.27% | 973,200 |
| Aug 14, 2026 | 2.89 | 2.96 | 2.86 | 2.96 | 2.96 | 2.43% | 835,400 |
| Aug 13, 2026 | 2.91 | 2.93 | 2.88 | 2.89 | 2.89 | -0.69% | 235,236 |
| Aug 12, 2026 | 2.89 | 2.93 | 2.75 | 2.91 | 2.91 | 0.17% | 203,251 |
| Aug 11, 2026 | 2.93 | 2.96 | 2.89 | 2.90 | 2.90 | -1.59% | 786,100 |
| Aug 10, 2026 | 2.93 | 3.21 | 2.88 | 2.95 | 2.95 | 0.24% | 1,753,953 |
| Aug 7, 2026 | 2.87 | 3.12 | 2.77 | 2.94 | 2.94 | 3.23% | 1,056,200 |
| Aug 6, 2026 | 2.86 | 3.13 | 2.75 | 2.85 | 2.85 | 0.18% | 42,300 |
| Aug 5, 2026 | 2.87 | 2.93 | 2.83 | 2.84 | 2.84 | -1.22% | 996,900 |
| Aug 4, 2026 | 2.91 | 2.93 | 2.85 | 2.88 | 2.88 | -1.61% | 455,700 |
| Aug 3, 2026 | 2.94 | 2.95 | 2.89 | 2.93 | 2.93 | -0.91% | 856,459 |
| Jul 31, 2026 | 2.91 | 2.97 | 2.85 | 2.95 | 2.95 | 1.06% | 1,027,000 |
| Jul 30, 2026 | 2.91 | 2.93 | 2.83 | 2.92 | 2.92 | 0.55% | 507,202 |
| Jul 29, 2026 | 2.93 | 2.93 | 2.88 | 2.91 | 2.91 | -0.85% | 591,000 |
| Jul 28, 2026 | 2.94 | 2.98 | 2.93 | 2.93 | 2.93 | -0.91% | 81,351 |
| Jul 27, 2026 | 2.97 | 3.28 | 2.88 | 2.96 | 2.96 | -0.84% | 90,200 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | -0.63% | 265,000 |
| Jul 23, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | -1.19% | 612,651 |
| Jul 22, 2026 | 3.08 | 3.08 | 2.99 | 3.04 | 3.04 | -1.40% | 1,400,600 |
| Jul 21, 2026 | 3.09 | 3.15 | 2.99 | 3.08 | 3.08 | -0.26% | 1,239,400 |
| Jul 20, 2026 | 3.08 | 3.15 | 3.03 | 3.09 | 3.09 | -0.10% | 876,400 |
| Jul 17, 2026 | 3.09 | 3.14 | 3.01 | 3.09 | 3.09 | 0.23% | 1,653,900 |
| Jul 16, 2026 | 2.99 | 3.10 | 2.91 | 3.08 | 3.08 | 3.07% | 1,041,955 |
| Jul 15, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | -0.96% | 298,355 |
| Jul 14, 2026 | 3.03 | 3.06 | 2.93 | 3.02 | 3.02 | -0.13% | 550,700 |
| Jul 13, 2026 | 3.06 | 3.08 | 2.99 | 3.03 | 3.03 | -0.98% | 520,500 |
| Jul 10, 2026 | 2.99 | 3.10 | 2.98 | 3.06 | 3.06 | 2.00% | 1,395,500 |
| Jul 9, 2026 | 3.02 | 3.04 | 2.96 | 3.00 | 3.00 | -0.66% | 1,118,500 |
| Jul 8, 2026 | 3.06 | 3.08 | 2.99 | 3.02 | 3.02 | -1.47% | 767,454 |
| Jul 7, 2026 | 3.08 | 3.11 | 3.01 | 3.06 | 3.06 | -0.65% | 1,231,654 |
| Jul 6, 2026 | 3.05 | 3.08 | 2.97 | 3.08 | 3.08 | 1.15% | 1,351,800 |
| Jul 3, 2026 | 2.96 | 3.09 | 2.83 | 3.05 | 3.05 | 2.46% | 867,600 |