Ping An MSCI China A International Minimum Volatility ETF (SHA:512390)
China · Delayed Price · Currency is CNY 1.227
0.00 (0.00%)
At close: Sep 4, 2026
SHA:512390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 344,200 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.49% | 318,600 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.48% | 236,400 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 434,600 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.24% | 411,000 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 9,000 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.65% | 40,300 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.24% | 21,600 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.49% | 10,600 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.13% | 36,800 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 100 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.57% | 21,100 |
| Aug 19, 2026 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -2.32% | 60,000 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 21,400 |
| Aug 17, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 1.71% | 18,100 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 17,500 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.32% | 21,500 |
| Aug 12, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 30,600 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.72% | 33,500 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 372,800 |
| Aug 7, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.73% | 309,600 |
| Aug 6, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.41% | 1,187,400 |
| Aug 5, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.66% | 263,000 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 26,500 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.57% | 174,800 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 227,100 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.25% | 37,800 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.50% | 102,800 |
| Jul 28, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.06% | 291,500 |
| Jul 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 93,300 |
| Jul 24, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.54% | 274,400 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 405,400 |
| Jul 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.31% | 820,700 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.24% | 1,246,900 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.74% | 1,735,800 |
| Jul 17, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -1.14% | 6,392,200 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.07% | 2,672,200 |
| Jul 15, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.08% | 395,300 |
| Jul 14, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.78% | 5,989,900 |
| Jul 13, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -2.60% | 14,279,099 |
| Jul 10, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 50,300 |
| Jul 9, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.64% | 18,200 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.08% | 359,700 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.42% | 22,700 |
| Jul 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 246,400 |
| Jul 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.16% | 57,500 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.48% | 20,400 |
| Jul 1, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.16% | 29,500 |
| Jun 30, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 115,900 |
| Jun 29, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.03% | 57,500 |