Pingan-Uob CSI 300 Index ETF (SHA:510390)
China · Delayed Price · Currency is CNY 4.996
+0.056 (1.13%)
At close: Aug 29, 2025
SHA:510390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.93 | 4.94 | 4.79 | 4.83 | - | -2.03% | 5,117,600 |
| Sep 3, 2025 | 4.95 | 4.99 | 4.89 | 4.93 | - | -0.88% | 1,977,440 |
| Sep 2, 2025 | 4.98 | 5.03 | 4.94 | 4.97 | - | -0.54% | 1,453,800 |
| Sep 1, 2025 | 5.00 | 5.01 | 4.96 | 5.00 | - | 0.06% | 1,160,284 |
| Aug 29, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | - | 1.13% | 1,627,700 |
| Aug 28, 2025 | 4.85 | 4.94 | 4.83 | 4.94 | - | 1.79% | 2,229,100 |
| Aug 27, 2025 | 4.92 | 4.97 | 4.85 | 4.85 | - | -1.44% | 2,433,291 |
| Aug 26, 2025 | 4.94 | 4.96 | 4.91 | 4.92 | - | -0.38% | 3,055,200 |
| Aug 25, 2025 | 4.88 | 4.95 | 4.85 | 4.94 | - | 1.92% | 2,295,431 |
| Aug 22, 2025 | 4.75 | 4.85 | 4.71 | 4.85 | - | 2.17% | 2,261,053 |
| Aug 21, 2025 | 4.74 | 4.79 | 4.73 | 4.75 | - | 0.32% | 1,847,800 |
| Aug 20, 2025 | 4.65 | 4.73 | 4.63 | 4.73 | - | 1.22% | 1,962,171 |
| Aug 19, 2025 | 4.70 | 4.72 | 4.66 | 4.68 | - | -0.47% | 1,412,300 |
| Aug 18, 2025 | 4.66 | 4.73 | 4.65 | 4.70 | - | 0.79% | 1,834,040 |
| Aug 15, 2025 | 4.61 | 4.67 | 4.61 | 4.66 | - | 0.84% | 2,185,306 |
| Aug 14, 2025 | 4.60 | 4.67 | 4.60 | 4.62 | - | 0.06% | 3,533,800 |
| Aug 13, 2025 | 4.60 | 4.63 | 4.59 | 4.62 | - | 0.81% | 2,237,000 |
| Aug 12, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | - | 0.44% | 1,226,040 |
| Aug 11, 2025 | 4.52 | 4.58 | 4.52 | 4.56 | - | 0.40% | 1,623,400 |
| Aug 8, 2025 | 4.55 | 4.56 | 4.53 | 4.54 | - | -0.02% | 2,472,500 |
| Aug 7, 2025 | 4.56 | 4.56 | 4.53 | 4.54 | - | - | 1,558,100 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.53 | 4.54 | - | 0.13% | 1,095,894 |
| Aug 5, 2025 | 4.51 | 4.54 | 4.51 | 4.54 | - | 0.93% | 1,497,540 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.47 | 4.50 | - | 0.25% | 1,274,700 |
| Aug 1, 2025 | 4.47 | 4.52 | 4.47 | 4.49 | - | -0.53% | 1,255,165 |
| Jul 31, 2025 | 4.58 | 4.58 | 4.49 | 4.51 | - | -1.72% | 3,685,411 |
| Jul 30, 2025 | 4.59 | 4.63 | 4.56 | 4.59 | - | -0.02% | 2,575,000 |
| Jul 29, 2025 | 4.58 | 4.59 | 4.55 | 4.59 | - | 0.28% | 1,669,300 |
| Jul 28, 2025 | 4.56 | 4.59 | 4.55 | 4.58 | - | 0.26% | 2,368,380 |
| Jul 25, 2025 | 4.52 | 4.58 | 4.52 | 4.56 | - | -0.46% | 1,231,300 |
| Jul 24, 2025 | 4.55 | 4.59 | 4.55 | 4.59 | - | 0.70% | 2,613,131 |
| Jul 23, 2025 | 4.56 | 4.59 | 4.55 | 4.55 | - | -0.04% | 2,111,718 |
| Jul 22, 2025 | 4.52 | 4.56 | 4.50 | 4.56 | - | 0.95% | 2,009,200 |
| Jul 21, 2025 | 4.50 | 4.51 | 4.49 | 4.51 | - | 0.65% | 1,965,700 |
| Jul 18, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | - | 0.65% | 2,146,971 |
| Jul 17, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | - | 0.81% | 1,541,200 |
| Jul 16, 2025 | 4.43 | 4.44 | 4.40 | 4.42 | - | -0.23% | 1,713,400 |
| Jul 15, 2025 | 4.45 | 4.46 | 4.40 | 4.43 | - | - | 2,422,240 |
| Jul 14, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | - | - | 629,100 |
| Jul 11, 2025 | 4.42 | 4.48 | 4.42 | 4.43 | - | 0.36% | 2,378,200 |
| Jul 10, 2025 | 4.39 | 4.44 | 4.39 | 4.41 | - | 0.36% | 1,447,879 |
| Jul 9, 2025 | 4.40 | 4.42 | 4.39 | 4.40 | - | 0.05% | 889,600 |
| Jul 8, 2025 | 4.37 | 4.40 | 4.36 | 4.39 | - | 0.78% | 807,300 |
| Jul 7, 2025 | 4.37 | 4.37 | 4.35 | 4.36 | - | -0.46% | 500,200 |
| Jul 4, 2025 | 4.36 | 4.41 | 4.35 | 4.38 | - | 0.44% | 1,389,600 |
| Jul 3, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | - | 0.65% | 473,200 |
| Jul 2, 2025 | 4.33 | 4.35 | 4.32 | 4.33 | - | -0.07% | 888,891 |
| Jul 1, 2025 | 4.32 | 4.34 | 4.31 | 4.34 | - | 0.25% | 208,700 |
| Jun 30, 2025 | 4.31 | 4.33 | 4.30 | 4.33 | - | 0.53% | 1,465,066 |
| Jun 27, 2025 | 4.33 | 4.36 | 4.30 | 4.30 | - | -0.69% | 876,200 |