Skip to main content
logo
HFT SSE 10-Year Local Government Bond ETF (SHA:511270)
China flag China · Delayed Price · Currency is CNY
121.45
-0.03 (-0.02%)
At close: Sep 23, 2026

SHA:511270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026121.47121.47121.41121.45121.45-0.02%7,952,225
Sep 22, 2026121.36121.47121.34121.47121.470.11%13,708,800
Sep 21, 2026121.36121.38121.30121.34121.34-0.02%13,613,200
Sep 18, 2026121.35121.38121.34121.36121.360.01%31,329,428
Sep 17, 2026121.31121.36121.28121.35121.350.04%46,749,263
Sep 16, 2026121.33121.34121.26121.30121.30-0.04%3,557,900
Sep 15, 2026121.37121.42121.33121.34121.34-9,550,400
Sep 14, 2026121.28121.39121.28121.34121.340.05%26,193,300
Sep 11, 2026121.31121.33121.25121.28121.28-0.03%11,619,000
Sep 10, 2026121.36121.37121.29121.32121.32-0.05%6,028,000
Sep 9, 2026121.38121.40121.32121.38121.38-4,805,200
Sep 8, 2026121.35121.39121.33121.38121.380.03%33,332,700
Sep 7, 2026121.30121.35121.30121.34121.340.01%11,148,800
Sep 4, 2026121.28121.34121.25121.33121.330.04%26,383,294
Sep 3, 2026121.22121.30121.17121.28121.280.07%11,247,900
Sep 2, 2026121.30121.30121.16121.20121.20-0.09%27,550,000
Sep 1, 2026121.24121.33121.21121.32121.320.07%35,589,100
Aug 31, 2026121.25121.27121.22121.23121.23-0.02%1,982,002
Aug 28, 2026121.20121.26121.16121.25121.250.07%7,428,000
Aug 27, 2026121.27121.31121.16121.17121.17-0.08%5,959,700
Aug 26, 2026121.32121.32121.23121.27121.27-0.04%34,835,198
Aug 25, 2026121.37121.42121.28121.32121.32-0.04%13,225,800
Aug 24, 2026121.23121.38121.23121.37121.370.11%28,748,702
Aug 21, 2026121.22121.29121.18121.24121.24-13,498,202
Aug 20, 2026121.31121.32121.18121.23121.23-0.07%31,774,898
Aug 19, 2026121.31121.35121.28121.32121.32-13,580,804
Aug 18, 2026121.22121.33121.22121.31121.310.08%21,571,104
Aug 17, 2026121.18121.25121.18121.22121.220.01%23,967,700
Aug 14, 2026121.16121.22121.13121.21121.210.06%11,519,000
Aug 13, 2026121.04121.15121.04121.13121.130.09%20,740,602
Aug 12, 2026121.05121.06120.98121.03121.03-0.01%7,450,696
Aug 11, 2026121.06121.10121.01121.04121.04-0.01%19,136,600
Aug 10, 2026120.97121.06120.96121.05121.050.06%1,942,600
Aug 7, 2026120.90120.98120.88120.97120.970.06%30,796,794
Aug 6, 2026120.88120.91120.83120.89120.890.01%3,002,100
Aug 5, 2026120.85120.90120.83120.88120.880.02%28,212,000
Aug 4, 2026120.78120.86120.76120.86120.860.06%22,115,429
Aug 3, 2026120.81120.84120.74120.78120.780.03%19,221,800
Jul 31, 2026120.70120.78120.70120.75120.750.08%17,970,025
Jul 30, 2026120.60120.68120.35120.66120.660.08%27,266,200
Jul 29, 2026120.58120.61120.54120.56120.56-37,641,000
Jul 28, 2026120.56120.60120.49120.56120.56-25,864,100
Jul 27, 2026120.56120.56120.51120.56120.560.04%3,108,275
Jul 24, 2026120.52120.54120.47120.51120.510.02%29,778,600
Jul 23, 2026120.54120.54120.42120.49120.490.03%29,919,175
Jul 22, 2026120.29120.46120.26120.44120.440.15%5,999,553
Jul 21, 2026120.24120.29120.21120.27120.270.04%3,756,400
Jul 20, 2026120.27120.27120.21120.22120.22-0.01%7,255,200
Jul 17, 2026120.25120.26120.22120.24120.240.01%9,033,300
Jul 16, 2026120.30120.30120.21120.23120.23-0.03%23,120,900