Nanhua CSI Hangzhou Bay Area ETF (SHA:512870)
China · Delayed Price · Currency is CNY 1.444
-0.008 (-0.55%)
At close: Sep 22, 2026
SHA:512870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.42% | 16,100 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.55% | 40,900 |
| Sep 21, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.97% | 95,100 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 1.20% | 41,400 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.14% | 10,200 |
| Sep 16, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 55,800 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 71,700 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.07% | 11,800 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -1.11% | 53,500 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.55% | 30,600 |
| Sep 9, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.07% | 96,700 |
| Sep 8, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.41% | 30,500 |
| Sep 7, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 1.19% | 49,300 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.04% | 192,100 |
| Sep 3, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.70% | 369,500 |
| Sep 2, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 217,900 |
| Sep 1, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.88% | 85,300 |
| Aug 31, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 195,200 |
| Aug 28, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.34% | 126,600 |
| Aug 27, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 2.72% | 352,600 |
| Aug 26, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.62% | 584,300 |
| Aug 25, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.35% | 356,200 |
| Aug 24, 2026 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -1.31% | 369,100 |
| Aug 21, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -1.69% | 745,200 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -9.98% | 705,200 |
| Aug 19, 2026 | 1.53 | 1.65 | 1.44 | 1.64 | 1.64 | 9.38% | 2,275,500 |
| Aug 18, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 13,900 |
| Aug 17, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 2.18% | 54,500 |
| Aug 14, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.62% | 53,700 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.08% | 61,400 |
| Aug 12, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.13% | 25,900 |
| Aug 11, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.40% | 28,400 |
| Aug 10, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.47% | 29,400 |
| Aug 7, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 19,500 |
| Aug 6, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.96% | 67,100 |
| Aug 5, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 2.52% | 170,900 |
| Aug 4, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 107,600 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.13% | 67,000 |
| Jul 31, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 2.16% | 100,600 |
| Jul 30, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.93% | 48,600 |
| Jul 29, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.18% | 110,300 |
| Jul 28, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -3.51% | 179,000 |
| Jul 27, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.52% | 57,900 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.84% | 22,500 |
| Jul 23, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.21% | 10,900 |
| Jul 22, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.49% | 211,741 |
| Jul 21, 2026 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 2.75% | 132,000 |
| Jul 20, 2026 | 1.41 | 1.43 | 1.35 | 1.38 | 1.38 | -3.36% | 161,700 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.31% | 337,900 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.01% | 49,000 |