Skip to main content
logo
HFT SSE Market-Making Corporate Bond Index ETF (SHA:511190)
China flag China · Delayed Price · Currency is CNY
103.07
+0.06 (0.06%)
At close: Sep 22, 2026

SHA:511190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026103.01103.07102.99103.07103.070.06%41,544,500
Sep 21, 2026103.01103.03103.00103.01103.010.04%11,618,800
Sep 18, 2026102.96102.97102.94102.96102.960.03%18,399,404
Sep 17, 2026102.93102.94102.92102.93102.930.03%19,626,400
Sep 16, 2026102.91102.91102.89102.90102.90-25,734,625
Sep 15, 2026102.90102.92102.89102.91102.910.02%16,531,300
Sep 14, 2026102.88102.90102.88102.88102.880.01%12,061,900
Sep 11, 2026102.88102.88102.86102.87102.87-11,689,100
Sep 10, 2026102.87102.88102.86102.87102.870.01%13,372,400
Sep 9, 2026102.87102.87102.84102.86102.860.02%5,992,300
Sep 8, 2026102.82102.86102.82102.84102.840.02%11,573,400
Sep 7, 2026102.85102.85102.80102.82102.820.02%12,009,700
Sep 4, 2026102.79102.79102.77102.79102.790.01%18,021,200
Sep 3, 2026102.78102.78102.76102.78102.780.01%10,686,200
Sep 2, 2026102.77102.77102.74102.77102.770.01%26,488,900
Sep 1, 2026102.75102.76102.73102.75102.75-24,073,400
Aug 31, 2026102.75102.76102.75102.75102.750.01%8,742,000
Aug 28, 2026102.75102.76102.73102.75102.750.01%2,919,700
Aug 27, 2026102.77102.77102.74102.74102.74-0.02%7,406,800
Aug 26, 2026102.78102.78102.74102.76102.76-6,613,400
Aug 25, 2026102.73102.77102.73102.76102.760.01%9,174,700
Aug 24, 2026102.75102.75102.73102.75102.75-11,696,500
Aug 21, 2026102.78102.78102.72102.75102.750.03%13,722,100
Aug 20, 2026102.72102.75102.72102.72102.72-8,652,400
Aug 19, 2026102.70102.74102.70102.73102.730.03%1,568,700
Aug 18, 2026102.70102.71102.69102.70102.700.01%9,528,100
Aug 17, 2026102.68102.68102.64102.68102.680.02%11,199,700
Aug 14, 2026102.63102.67102.63102.66102.660.04%27,159,110
Aug 13, 2026102.60102.64102.60102.63102.630.02%21,984,500
Aug 12, 2026102.63102.63102.60102.61102.610.01%1,734,600
Aug 11, 2026102.57102.60102.57102.60102.600.02%18,995,321
Aug 10, 2026102.55102.58102.55102.58102.580.02%9,828,000
Aug 7, 2026102.53102.56102.53102.56102.560.02%15,877,900
Aug 6, 2026102.51102.54102.51102.54102.540.01%18,722,100
Aug 5, 2026102.56102.57102.51102.53102.530.02%13,587,002
Aug 4, 2026102.48102.52102.48102.51102.510.02%15,840,190
Aug 3, 2026102.51102.51102.48102.48102.48-14,823,000
Jul 31, 2026102.49102.49102.47102.49102.490.02%25,667,400
Jul 30, 2026102.50102.50102.45102.47102.47-18,944,891
Jul 29, 2026102.49102.50102.46102.47102.47-0.04%8,447,100
Jul 28, 2026102.52102.55102.50102.51102.51-8,229,200
Jul 27, 2026102.48102.54102.46102.51102.510.03%16,484,706
Jul 24, 2026102.47102.51102.46102.48102.480.02%27,291,600
Jul 23, 2026102.44102.47102.43102.46102.460.01%1,020,600
Jul 22, 2026102.43102.46102.40102.45102.450.04%6,205,700
Jul 21, 2026102.39102.43102.39102.42102.420.01%15,844,599
Jul 20, 2026102.40102.43102.36102.41102.41-4,697,400
Jul 17, 2026102.41102.42102.40102.41102.410.02%780,200
Jul 16, 2026102.38102.42102.37102.39102.39-1,556,700
Jul 15, 2026102.35102.39102.35102.39102.390.06%17,298,142