Huatai-PB CSI Bonus Low Fluctuation ETF (SHA:512890)
China · Delayed Price · Currency is CNY 1.201
+0.001 (0.08%)
At close: Aug 6, 2025, 2:57 PM CST
SHA:512890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | - | 0.33% | 55,768,894 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.42% | 298,226,320 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 0.08% | 380,238,100 |
| Aug 5, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 1.10% | 399,283,400 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.51% | 468,991,700 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | - | 0.08% | 357,566,499 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -1.17% | 529,290,100 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | 0.42% | 433,596,596 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.67% | 431,055,800 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | -0.17% | 378,864,232 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.75% | 508,102,795 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.74% | 579,650,839 |
| Jul 23, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | 0.25% | 474,394,500 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | - | 0.08% | 637,724,740 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | - | - | 417,335,542 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | - | 0.41% | 445,294,781 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.17% | 680,894,721 |
| Jul 16, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.49% | 612,428,458 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | - | -0.90% | 599,682,207 |
| Jul 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.66% | 487,919,299 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | - | -0.89% | 745,372,600 |
| Jul 10, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.57% | 260,849,536 |
| Jul 9, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | - | 0.66% | 400,727,313 |
| Jul 8, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | - | -0.25% | 348,858,372 |
| Jul 7, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.58% | 320,191,899 |
| Jul 4, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | - | 0.83% | 385,361,000 |
| Jul 3, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | 0.08% | 387,731,998 |
| Jul 2, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | 0.25% | 343,687,600 |
| Jul 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.93% | 318,877,687 |
| Jun 30, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | -0.17% | 421,225,179 |
| Jun 27, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | - | -1.49% | 783,890,781 |
| Jun 26, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.42% | 274,969,220 |
| Jun 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.84% | 294,073,485 |
| Jun 24, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | - | 0.08% | 260,429,694 |
| Jun 23, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | - | 0.68% | 265,346,900 |
| Jun 20, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | 0.42% | 256,644,135 |
| Jun 19, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | - | -0.17% | 244,778,121 |
| Jun 18, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | 0.60% | 289,692,477 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | -0.26% | 220,068,577 |
| Jun 16, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | - | 0.51% | 233,302,200 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | -0.60% | 794,373,300 |
| Jun 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | 0.26% | 214,330,300 |
| Jun 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.34% | 145,258,900 |
| Jun 10, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | - | 300,958,697 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | 0.09% | 510,096,633 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.26% | 228,147,520 |
| Jun 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | -0.77% | 729,063,464 |
| Jun 4, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | 0.43% | 227,546,935 |
| Jun 3, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | - | 0.86% | 273,794,506 |
| May 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.61% | 274,156,301 |