Hua An Machinery ETF (SHA:512420)
China · Delayed Price · Currency is CNY 0.9190
-0.0040 (-0.43%)
At close: Sep 22, 2026
SHA:512420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.98% | 548,448 |
| Sep 22, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.43% | 1,026,200 |
| Sep 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | 2,057,269 |
| Sep 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | 2,979,446 |
| Sep 17, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 2,400,757 |
| Sep 16, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.66% | 9,009,234 |
| Sep 15, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 1,851,706 |
| Sep 14, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.42% | 242,507 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.76% | 4,557,138 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.33% | 1,319,894 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 5,960,826 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 7,167,303 |
| Sep 7, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 8,955,224 |
| Sep 4, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 8,945,441 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.10% | 4,987,610 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.36% | 1,107,717 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.83% | 1,790,542 |
| Aug 31, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 784,330 |
| Aug 28, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.10% | 3,154,184 |
| Aug 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 3,634,336 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 322,235 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.63% | 7,330,510 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.85% | 7,155,099 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.31% | 520,930 |
| Aug 20, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.41% | 4,419,233 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -3.02% | 8,328,893 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 6,278,579 |
| Aug 17, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.32% | 2,542,480 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.40% | 7,985,088 |
| Aug 13, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.89% | 8,653,826 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.60% | 10,608,659 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.28% | 16,023,271 |
| Aug 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.40% | 55,377,403 |