Ping An Uob MSCI China A International\Registered\Open-End ETF (SHA:512360)
China · Delayed Price · Currency is CNY 1.766
-0.018 (-1.01%)
At close: Sep 23, 2026
SHA:512360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.01% | 90,500 |
| Sep 22, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.62% | 315,000 |
| Sep 21, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.80% | 315,800 |
| Sep 18, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.09% | 2,500 |
| Sep 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.34% | 1,400 |
| Sep 16, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.34% | 13,900 |
| Sep 15, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.06% | 8,800 |
| Sep 14, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.63% | 9,600 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -1.30% | 129,600 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.28% | 14,200 |
| Sep 9, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.40% | 500 |
| Sep 8, 2026 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -0.23% | 7,600 |
| Sep 7, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.02% | 2,600 |
| Sep 4, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.79% | 20,300 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.40% | 20,100 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -1.67% | 237,200 |
| Sep 1, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.33% | 139,500 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | - | 11,600 |
| Aug 28, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.39% | 39,500 |
| Aug 27, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 26,800 |
| Aug 26, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.53% | 20,300 |
| Aug 25, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.73% | 4,400 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.34% | 11,400 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.96% | 900 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.17% | 4,400 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.99% | 180,600 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.16% | 142,600 |
| Aug 17, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.55% | 10,500 |
| Aug 14, 2026 | 1.85 | 1.85 | 1.77 | 1.81 | 1.81 | -0.28% | 61,500 |
| Aug 13, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 87,400 |
| Aug 12, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.61% | 60,500 |
| Aug 11, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.98% | 37,300 |
| Aug 10, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.94% | 38,900 |
| Aug 7, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 1.06% | 41,000 |
| Aug 6, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | 0.17% | 4,500 |
| Aug 5, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.65% | 109,400 |
| Aug 4, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.09% | 23,100 |
| Aug 3, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.30% | 1,900 |
| Jul 31, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 0.34% | 1,900 |
| Jul 30, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -0.23% | 24,700 |
| Jul 29, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.23% | 14,500 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -2.17% | 2,200 |
| Jul 27, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.73% | 800 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.49% | 38,600 |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | 12,700 |
| Jul 22, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 134,000 |
| Jul 21, 2026 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 4.33% | 218,200 |
| Jul 20, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.09% | 31,000 |
| Jul 17, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -2.37% | 248,700 |
| Jul 16, 2026 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -2.42% | 6,100 |