Huatai-PB CSI Bonus Low Fluctuation ETF (SHA:512890)
China · Delayed Price · Currency is CNY 1.169
+0.009 (0.78%)
May 19, 2026, 4:00 PM EDT
SHA:512890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.78% | 455,981,900 |
| May 18, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 697,085,500 |
| May 15, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.77% | 729,235,900 |
| May 14, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.08% | 475,878,000 |
| May 13, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.09% | 510,646,700 |
| May 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.17% | 608,071,800 |
| May 11, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.08% | 655,267,000 |
| May 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | 471,791,100 |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 759,575,900 |
| May 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 771,049,700 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.59% | 750,859,200 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.25% | 506,400,600 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.25% | 491,905,500 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.75% | 705,498,800 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 634,963,800 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 503,845,600 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 326,780,400 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.59% | 500,467,600 |
| Apr 20, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 553,822,400 |
| Apr 17, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 540,939,000 |
| Apr 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 488,396,700 |
| Apr 15, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.68% | 666,919,700 |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 452,159,500 |
| Apr 13, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 591,143,300 |
| Apr 10, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 518,380,100 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.59% | 482,704,400 |
| Apr 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 705,963,200 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 562,295,500 |
| Apr 3, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.08% | 904,111,700 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.33% | 707,666,800 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.08% | 582,447,000 |
| Mar 31, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 638,312,500 |
| Mar 30, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 621,511,800 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 603,197,200 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.25% | 526,449,700 |
| Mar 25, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 843,810,400 |
| Mar 24, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.73% | 775,052,000 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -3.18% | 1,234,527,000 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 574,315,100 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 587,374,600 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 754,436,700 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.41% | 475,326,700 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 762,268,500 |
| Mar 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 558,309,300 |
| Mar 12, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.50% | 479,502,900 |
| Mar 11, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.93% | 601,915,300 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.17% | 452,751,300 |
| Mar 9, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.08% | 1,168,092,000 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 580,577,400 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.17% | 572,143,500 |