Hutai-PineBridge MSCI China A-share Guojitong ETF Fund (SHA:512520)
China · Delayed Price · Currency is CNY 1.459
+0.003 (0.21%)
At close: Sep 22, 2026
SHA:512520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.21% | 387,800 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 118,900 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.98% | 298,900 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.07% | 78,600 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.56% | 473,400 |
| Sep 15, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.56% | 334,400 |
| Sep 14, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.42% | 36,100 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -0.96% | 1,047,900 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.48% | 47,900 |
| Sep 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.14% | 141,100 |
| Sep 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 88,300 |
| Sep 7, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 336,800 |
| Sep 4, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.34% | 119,400 |
| Sep 3, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.21% | 174,000 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.49% | 49,000 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.14% | 362,900 |
| Aug 31, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.07% | 59,200 |
| Aug 28, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 29,900 |
| Aug 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.96% | 157,300 |
| Aug 26, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 37,000 |
| Aug 25, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.27% | 718,500 |
| Aug 24, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -1.15% | 892,200 |
| Aug 21, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.82% | 41,300 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.20% | 375,800 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -2.66% | 1,107,900 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.26% | 154,000 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.48% | 100,300 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.13% | 29,600 |
| Aug 13, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.80% | 302,600 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.60% | 129,100 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 233,800 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 410,400 |
| Aug 7, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 1.29% | 294,700 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.20% | 15,100 |
| Aug 5, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.51% | 993,600 |
| Aug 4, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.25% | 239,400 |
| Aug 3, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -1.30% | 441,100 |
| Jul 31, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.90% | 529,000 |
| Jul 30, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.76% | 623,800 |
| Jul 29, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.32% | 381,600 |
| Jul 28, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.31% | 241,600 |
| Jul 27, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.17% | 415,600 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.76% | 355,200 |
| Jul 23, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.27% | 414,700 |
| Jul 22, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.14% | 622,400 |
| Jul 21, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.79% | 980,100 |
| Jul 20, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.21% | 1,136,100 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.99% | 841,300 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.86% | 578,900 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.13% | 381,900 |