Hua An CSI Medicine Subdivision Traded Open-end Index Securities Investment Fund (SHA:512120)
China · Delayed Price · Currency is CNY 0.4710
+0.0020 (0.43%)
At close: Sep 23, 2026
SHA:512120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 27,330,700 |
| Sep 22, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.64% | 34,890,900 |
| Sep 21, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.51% | 38,512,500 |
| Sep 18, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 21,841,000 |
| Sep 17, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.67% | 22,238,400 |
| Sep 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 18,630,800 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | 22,039,500 |
| Sep 14, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.72% | 26,945,100 |
| Sep 11, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.00% | 31,486,500 |
| Sep 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 30,574,100 |
| Sep 9, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.30% | 15,879,100 |
| Sep 8, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 26,980,600 |
| Sep 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 13,995,100 |
| Sep 4, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | 30,821,200 |
| Sep 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | 25,556,200 |
| Sep 2, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.43% | 16,139,300 |
| Sep 1, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 21,468,300 |
| Aug 31, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.71% | 22,210,600 |
| Aug 28, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 17,062,600 |
| Aug 27, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 28,728,600 |
| Aug 26, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 35,427,400 |
| Aug 25, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.62% | 30,981,800 |
| Aug 24, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.98% | 36,250,400 |
| Aug 21, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.41% | 49,216,900 |
| Aug 20, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.89% | 44,755,100 |
| Aug 19, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.62% | 35,305,700 |
| Aug 18, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.60% | 36,046,300 |
| Aug 17, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 31,542,400 |
| Aug 14, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.21% | 32,886,600 |
| Aug 13, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 0.20% | 41,963,400 |
| Aug 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.40% | 38,791,300 |
| Aug 11, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -0.20% | 63,442,750 |
| Aug 10, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.84% | 63,984,100 |
| Aug 7, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 5.15% | 56,968,400 |
| Aug 6, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.48% | 30,891,700 |
| Aug 5, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.07% | 35,615,300 |
| Aug 4, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.86% | 34,990,850 |
| Aug 3, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.73% | 32,748,800 |
| Jul 31, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.31% | 32,192,200 |
| Jul 30, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.87% | 20,883,000 |
| Jul 29, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.54% | 29,097,300 |
| Jul 28, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.73% | 35,360,900 |
| Jul 27, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.54% | 22,809,600 |
| Jul 24, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 33,739,500 |
| Jul 23, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.21% | 30,606,900 |
| Jul 22, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 45,473,600 |
| Jul 21, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.64% | 49,323,900 |
| Jul 20, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.31% | 44,799,300 |
| Jul 17, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.62% | 64,901,000 |
| Jul 16, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.62% | 71,824,450 |