Horizon Asset Management - Horizon SSE ETF (SHA:510200)
China · Delayed Price · Currency is CNY 1.161
-0.006 (-0.51%)
At close: Sep 23, 2026
SHA:510200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 852,000 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 1,299,400 |
| Sep 21, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.04% | 2,366,000 |
| Sep 18, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.96% | 1,335,400 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.78% | 1,861,100 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.35% | 1,801,200 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 2,151,900 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.26% | 1,899,600 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.78% | 3,455,800 |
| Sep 10, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.76% | 2,169,900 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 3,242,800 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 3,829,800 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.25% | 3,212,400 |
| Sep 4, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.67% | 4,086,400 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 2,154,700 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.82% | 1,972,000 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 2,461,900 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,756,200 |
| Aug 28, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 4,685,100 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.67% | 5,086,100 |
| Aug 26, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.84% | 6,403,400 |
| Aug 25, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 727,100 |
| Aug 24, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.35% | 3,865,800 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 1,135,200 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.09% | 2,037,000 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.19% | 4,098,200 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.18% | 3,577,700 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 3,090,500 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.92% | 4,677,700 |
| Aug 13, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.34% | 3,263,400 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.17% | 1,376,900 |
| Aug 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 2,924,700 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 1,931,600 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.08% | 2,587,800 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.00% | 2,193,800 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 2,334,600 |
| Aug 4, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.25% | 1,916,100 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 1,344,200 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 2,979,900 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.33% | 2,260,100 |
| Jul 29, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.86% | 4,120,400 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.50% | 5,214,800 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 2,508,400 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.72% | 5,322,100 |
| Jul 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.24% | 4,344,800 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.58% | 2,015,900 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.25% | 3,501,500 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.26% | 6,433,400 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.16% | 8,404,400 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.79% | 4,926,200 |