Yinhua MSCI Registered Open End ETF (SHA:512380)
China · Delayed Price · Currency is CNY 1.598
0.00 (0.00%)
Sep 22, 2026, 4:00 PM EDT
SHA:512380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 405,100 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.57% | 696,900 |
| Sep 18, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.08% | 305,400 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.13% | 498,400 |
| Sep 16, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.90% | 519,000 |
| Sep 15, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.76% | 903,500 |
| Sep 14, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.38% | 4,457,400 |
| Sep 11, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.88% | 1,645,400 |
| Sep 10, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.50% | 572,300 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.76% | 25,200 |
| Sep 8, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.38% | 693,900 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 1,134,200 |
| Sep 4, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.75% | 1,465,200 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.06% | 8,600 |
| Sep 2, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.18% | 1,324,200 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.06% | 977,000 |
| Aug 31, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.19% | 269,500 |
| Aug 28, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.25% | 830,900 |
| Aug 27, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 0.94% | 430,100 |
| Aug 26, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.75% | 340,700 |
| Aug 25, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.13% | 476,400 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.06% | 729,000 |
| Aug 21, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.56% | 32,800 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 1,316,800 |
| Aug 19, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.73% | 5,263,900 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.24% | 2,535,100 |
| Aug 17, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.29% | 2,200,000 |
| Aug 14, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.25% | 531,500 |
| Aug 13, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.67% | 2,295,900 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.43% | 751,700 |
| Aug 11, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.91% | 748,500 |
| Aug 10, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.86% | 1,967,900 |
| Aug 7, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.93% | 739,700 |
| Aug 6, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.06% | 1,818,500 |
| Aug 5, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.70% | 915,200 |
| Aug 4, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.89% | 269,500 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.76% | 2,443,200 |
| Jul 31, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.89% | 5,382,900 |
| Jul 30, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.88% | 1,171,900 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.38% | 1,482,400 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -2.65% | 2,421,300 |
| Jul 27, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.31% | 1,417,400 |
| Jul 24, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.60% | 704,700 |
| Jul 23, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 290,100 |
| Jul 22, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.12% | 1,335,800 |
| Jul 21, 2026 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 2.91% | 648,200 |
| Jul 20, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 0.13% | 1,302,600 |
| Jul 17, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -3.13% | 2,629,300 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.99% | 2,304,300 |
| Jul 15, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.18% | 1,096,900 |