Invesco Great Wall CSI TMT 150 Index ETF (SHA:512220)
China · Delayed Price · Currency is CNY 1.943
-0.018 (-0.92%)
At close: Aug 1, 2025, 2:57 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.93 | 1.98 | 1.92 | 1.94 | - | -0.92% | 8,724,700 |
| Jul 31, 2025 | 1.97 | 2.01 | 1.96 | 1.96 | - | -0.46% | 4,891,900 |
| Jul 30, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | - | -0.61% | 2,848,900 |
| Jul 29, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | - | 2.01% | 2,637,200 |
| Jul 28, 2025 | 1.93 | 1.95 | 1.91 | 1.94 | - | 0.52% | 2,203,600 |
| Jul 25, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | - | 1.47% | 5,603,400 |
| Jul 24, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | - | 1.44% | 2,808,273 |
| Jul 23, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | - | -0.16% | 3,602,200 |
| Jul 22, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | - | -0.37% | 2,943,400 |
| Jul 21, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | - | 0.27% | 1,741,600 |
| Jul 18, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | - | -0.48% | 2,682,900 |
| Jul 17, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | - | 2.49% | 3,452,600 |
| Jul 16, 2025 | 1.84 | 1.88 | 1.84 | 1.85 | - | -0.16% | 2,403,000 |
| Jul 15, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | - | 2.67% | 3,043,000 |
| Jul 14, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | - | -0.06% | 972,400 |
| Jul 11, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | - | 0.45% | 2,570,500 |
| Jul 10, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | - | - | 1,110,300 |
| Jul 9, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | - | -0.88% | 1,395,200 |
| Jul 8, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | - | 2.67% | 3,118,300 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | - | -0.79% | 1,066,900 |
| Jul 4, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | - | -0.34% | 2,216,100 |
| Jul 3, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | - | 1.60% | 1,809,700 |
| Jul 2, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | - | -1.79% | 2,401,200 |
| Jul 1, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | - | -0.50% | 1,934,100 |
| Jun 30, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | - | 1.87% | 2,423,900 |
| Jun 27, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | - | 1.21% | 2,140,900 |
| Jun 26, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | - | -0.17% | 2,165,900 |
| Jun 25, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | - | 1.93% | 2,572,700 |
| Jun 24, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | - | 1.72% | 1,987,700 |
| Jun 23, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | - | 0.30% | 1,607,700 |
| Jun 20, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | - | -1.06% | 1,691,200 |
| Jun 19, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | - | -0.41% | 3,902,200 |
| Jun 18, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | - | 1.61% | 2,739,600 |
| Jun 17, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | - | -0.59% | 3,257,300 |
| Jun 16, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | - | 1.38% | 1,251,300 |
| Jun 13, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | - | -0.95% | 2,717,700 |
| Jun 12, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | - | 0.06% | 1,816,100 |
| Jun 11, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | - | 0.24% | 2,512,500 |
| Jun 10, 2025 | 1.71 | 1.71 | 1.66 | 1.67 | - | -1.93% | 4,281,400 |
| Jun 9, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | - | 0.65% | 2,420,000 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | - | -0.06% | 2,582,500 |
| Jun 5, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | - | 2.72% | 3,108,600 |
| Jun 4, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | - | 1.60% | 2,887,400 |
| Jun 3, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | - | 0.12% | 1,300,500 |
| May 30, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | - | -1.28% | 861,300 |
| May 29, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | - | 1.67% | 1,652,300 |
| May 28, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | - | 0.25% | 809,100 |
| May 27, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | - | -1.34% | 1,632,600 |
| May 26, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | - | 0.62% | 818,000 |
| May 23, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | - | -1.39% | 1,128,000 |