Huatai-PB CSI Bonus Low Fluctuation ETF (SHA:512890)
China · Delayed Price · Currency is CNY 1.182
-0.005 (-0.42%)
At close: Sep 23, 2026
SHA:512890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 647,475,809 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 535,071,245 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 446,851,994 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.50% | 425,376,732 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.50% | 556,269,117 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.99% | 541,988,872 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 433,764,422 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.91% | 488,398,400 |
| Sep 10, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.25% | 549,068,412 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 585,081,100 |
| Sep 8, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.00% | 612,452,620 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.99% | 629,311,739 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 570,136,849 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.08% | 1,051,500,547 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.58% | 856,361,300 |
| Sep 1, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.34% | 1,125,685,056 |
| Aug 31, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.68% | 675,697,314 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.08% | 433,116,200 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.67% | 927,713,780 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 698,352,699 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 862,666,972 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.11% | 716,716,893 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.59% | 513,705,858 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.68% | 737,566,821 |
| Aug 19, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.21% | 794,806,954 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 604,009,100 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 532,502,532 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 480,267,477 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 462,330,609 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | 447,067,009 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.09% | 568,897,023 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.35% | 679,292,295 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.69% | 780,308,500 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.17% | 921,696,727 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.02% | 1,501,761,046 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.24% | 1,144,770,271 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.08% | 568,757,195 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.25% | 925,090,341 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 1,345,563,105 |
| Jul 29, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.94% | 757,982,937 |
| Jul 28, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.77% | 661,978,895 |
| Jul 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 667,944,656 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.02% | 601,574,736 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.51% | 611,805,667 |
| Jul 22, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.69% | 964,187,548 |
| Jul 21, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.02% | 1,368,702,191 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.27% | 1,189,417,167 |
| Jul 17, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 987,420,994 |
| Jul 16, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.95% | 801,101,785 |
| Jul 15, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.14% | 733,789,179 |