HuaAn CSI 500 Sector Neutral Low volatility ETF (SHA:512260)
China · Delayed Price · Currency is CNY 1.884
-0.001 (-0.05%)
At close: Sep 22, 2026
SHA:512260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.05% | 186,700 |
| Sep 21, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 0.37% | 523,800 |
| Sep 18, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.97% | 341,900 |
| Sep 17, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.37% | 262,200 |
| Sep 16, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 193,200 |
| Sep 15, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.27% | 200,700 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 194,500 |
| Sep 11, 2026 | 1.89 | 1.91 | 1.84 | 1.86 | 1.86 | -1.64% | 2,092,200 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.58% | 246,200 |
| Sep 9, 2026 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -0.21% | 213,200 |
| Sep 8, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.16% | 261,100 |
| Sep 7, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | - | 251,700 |
| Sep 4, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | -0.16% | 216,600 |
| Sep 3, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.26% | 178,600 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -1.50% | 941,100 |
| Sep 1, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.05% | 115,400 |
| Aug 31, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.21% | 589,400 |
| Aug 28, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.10% | 217,100 |
| Aug 27, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 0.73% | 551,900 |
| Aug 26, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.79% | 130,200 |
| Aug 25, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.42% | 174,400 |
| Aug 24, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.73% | 117,900 |
| Aug 21, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -0.62% | 95,900 |
| Aug 20, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 0.73% | 39,200 |
| Aug 19, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 519,800 |
| Aug 18, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -0.61% | 1,586,600 |
| Aug 17, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 1.08% | 634,400 |
| Aug 14, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.15% | 499,200 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.22% | 374,400 |
| Aug 12, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.72% | 490,500 |
| Aug 11, 2026 | 2.09 | 2.10 | 1.95 | 1.96 | 1.96 | -0.66% | 384,900 |
| Aug 10, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.08% | 543,700 |
| Aug 7, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.21% | 724,500 |
| Aug 6, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | -0.56% | 1,423,100 |
| Aug 5, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.62% | 734,400 |
| Aug 4, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.36% | 447,100 |
| Aug 3, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.41% | 437,400 |
| Jul 31, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | - | 2,583,800 |
| Jul 30, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | -0.26% | 1,450,200 |
| Jul 29, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.68% | 2,217,300 |
| Jul 28, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 2,158,400 |
| Jul 27, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | 1.27% | 177,100 |
| Jul 24, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -1.97% | 1,148,900 |
| Jul 23, 2026 | 1.90 | 2.03 | 1.90 | 1.93 | 1.93 | 0.31% | 499,600 |
| Jul 22, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.26% | 655,900 |
| Jul 21, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 2.34% | 1,704,700 |
| Jul 20, 2026 | 1.88 | 1.89 | 1.83 | 1.88 | 1.88 | 0.97% | 2,017,900 |
| Jul 17, 2026 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -2.97% | 2,532,100 |
| Jul 16, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | -0.36% | 2,254,600 |
| Jul 15, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.41% | 1,122,500 |