Pingan-Uob CSI 300 Index ETF (SHA:510390)
China · Delayed Price · Currency is CNY 5.20
-0.04 (-0.71%)
At close: Sep 23, 2026
SHA:510390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.71% | 408,100 |
| Sep 22, 2026 | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | 0.25% | 114,300 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | 0.58% | 372,900 |
| Sep 18, 2026 | 5.18 | 5.22 | 5.16 | 5.20 | 5.20 | 1.11% | 407,800 |
| Sep 17, 2026 | 5.15 | 5.19 | 5.14 | 5.14 | 5.14 | -0.46% | 803,172 |
| Sep 16, 2026 | 5.14 | 5.17 | 5.09 | 5.16 | 5.16 | 0.84% | 153,500 |
| Sep 15, 2026 | 5.16 | 5.18 | 5.12 | 5.12 | 5.12 | -0.89% | 198,900 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | -0.56% | 630,300 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | -0.80% | 395,800 |
| Sep 10, 2026 | 5.23 | 5.26 | 5.22 | 5.24 | 5.24 | -0.40% | 415,000 |
| Sep 9, 2026 | 5.26 | 5.26 | 5.23 | 5.26 | 5.26 | 0.38% | 638,491 |
| Sep 8, 2026 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | -0.44% | 628,200 |
| Sep 7, 2026 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | 0.30% | 1,661,500 |
| Sep 4, 2026 | 5.28 | 5.29 | 5.22 | 5.25 | 5.25 | 0.11% | 916,800 |
| Sep 3, 2026 | 5.26 | 5.27 | 5.23 | 5.24 | 5.24 | -0.02% | 493,900 |
| Sep 2, 2026 | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | -1.32% | 448,300 |
| Sep 1, 2026 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | -0.09% | 530,300 |
| Aug 31, 2026 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 0.19% | 548,200 |
| Aug 28, 2026 | 5.32 | 5.34 | 5.31 | 5.31 | 5.31 | -0.34% | 418,300 |
| Aug 27, 2026 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 0.85% | 607,900 |
| Aug 26, 2026 | 5.23 | 5.31 | 5.23 | 5.28 | 5.28 | 0.71% | 1,478,200 |
| Aug 25, 2026 | 5.22 | 5.25 | 5.20 | 5.24 | 5.24 | 0.06% | 339,587 |
| Aug 24, 2026 | 5.29 | 5.31 | 5.21 | 5.24 | 5.24 | -1.37% | 397,800 |
| Aug 21, 2026 | 5.27 | 5.32 | 5.26 | 5.31 | 5.31 | 0.84% | 536,000 |
| Aug 20, 2026 | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | 0.11% | 712,100 |
| Aug 19, 2026 | 5.37 | 5.39 | 5.25 | 5.26 | 5.26 | -2.90% | 1,269,894 |
| Aug 18, 2026 | 5.48 | 5.48 | 5.38 | 5.42 | 5.42 | -0.39% | 1,753,900 |
| Aug 17, 2026 | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | 1.80% | 2,267,290 |
| Aug 14, 2026 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | -0.30% | 4,099,894 |
| Aug 13, 2026 | 5.36 | 5.41 | 5.34 | 5.36 | 5.36 | - | 840,394 |
| Aug 12, 2026 | 5.35 | 5.38 | 5.35 | 5.36 | 5.36 | 0.26% | 514,400 |
| Aug 11, 2026 | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | -0.50% | 541,800 |
| Aug 10, 2026 | 5.37 | 5.39 | 5.34 | 5.37 | 5.37 | 0.15% | 468,800 |
| Aug 7, 2026 | 5.33 | 5.38 | 5.33 | 5.37 | 5.37 | 0.62% | 1,186,500 |
| Aug 6, 2026 | 5.29 | 5.35 | 5.28 | 5.33 | 5.33 | 0.08% | 1,004,300 |
| Aug 5, 2026 | 5.23 | 5.36 | 5.23 | 5.33 | 5.33 | 1.14% | 1,135,100 |
| Aug 4, 2026 | 5.22 | 5.30 | 5.22 | 5.27 | 5.27 | 1.31% | 16,017,000 |
| Aug 3, 2026 | 5.25 | 5.25 | 5.19 | 5.20 | 5.20 | -1.20% | 307,400 |
| Jul 31, 2026 | 5.26 | 5.31 | 5.25 | 5.26 | 5.26 | 1.15% | 938,500 |
| Jul 30, 2026 | 5.25 | 5.26 | 5.12 | 5.20 | 5.20 | -1.16% | 646,300 |
| Jul 29, 2026 | 5.22 | 5.29 | 5.16 | 5.26 | 5.26 | 1.02% | 970,900 |
| Jul 28, 2026 | 5.37 | 5.37 | 5.20 | 5.21 | 5.21 | -2.83% | 3,573,000 |
| Jul 27, 2026 | 5.29 | 5.36 | 5.28 | 5.36 | 5.36 | 1.50% | 5,513,500 |
| Jul 24, 2026 | 5.33 | 5.35 | 5.28 | 5.28 | 5.28 | -1.67% | 11,851,000 |
| Jul 23, 2026 | 5.36 | 5.39 | 5.35 | 5.37 | 5.37 | 0.26% | 974,000 |
| Jul 22, 2026 | 5.37 | 5.43 | 5.35 | 5.36 | 5.36 | -0.22% | 6,755,105 |
| Jul 21, 2026 | 5.24 | 5.39 | 5.20 | 5.37 | 5.37 | 2.64% | 1,905,800 |
| Jul 20, 2026 | 5.18 | 5.27 | 5.13 | 5.23 | 5.23 | 1.26% | 2,861,800 |
| Jul 17, 2026 | 5.32 | 5.32 | 5.12 | 5.17 | 5.17 | -3.00% | 3,847,200 |
| Jul 16, 2026 | 5.41 | 5.43 | 5.32 | 5.33 | 5.33 | -2.22% | 5,453,300 |