Ping An CSI Guangdong (SHA:512970)
China · Delayed Price · Currency is CNY 1.482
-0.004 (-0.27%)
At close: Sep 23, 2026
SHA:512970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.27% | 17,200 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.13% | 165,100 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 1.16% | 47,100 |
| Sep 18, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.45% | 59,400 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 105,400 |
| Sep 16, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.48% | 322,800 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.14% | 268,400 |
| Sep 14, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.75% | 3,300 |
| Sep 11, 2026 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | -0.27% | 325,300 |
| Sep 10, 2026 | 1.47 | 1.55 | 1.46 | 1.47 | 1.47 | -0.61% | 99,400 |
| Sep 9, 2026 | 1.53 | 1.57 | 1.47 | 1.48 | 1.48 | -0.14% | 450,500 |
| Sep 8, 2026 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -0.27% | 1,695,000 |
| Sep 7, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 1.02% | 1,688,200 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -1.08% | 429,800 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 28,100 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.34% | 287,200 |
| Sep 1, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 41,400 |
| Aug 31, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.13% | 25,600 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 0.20% | 306,900 |
| Aug 27, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.42% | 1,266,200 |
| Aug 26, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.54% | 154,800 |
| Aug 25, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.55% | 285,800 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 350,500 |
| Aug 21, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.02% | 332,100 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.21% | 300,900 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -3.50% | 879,400 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.46% | 866,500 |
| Aug 17, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 1.66% | 1,357,300 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.07% | 837,200 |
| Aug 13, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.98% | 1,747,300 |
| Aug 12, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 1.06% | 226,000 |
| Aug 11, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.40% | 633,200 |
| Aug 10, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.46% | 441,500 |
| Aug 7, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.76% | 229,700 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 734,300 |
| Aug 5, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 2.60% | 1,631,500 |
| Aug 4, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.78% | 435,500 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.49% | 967,200 |
| Jul 31, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.42% | 891,300 |
| Jul 30, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -1.60% | 2,252,600 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.28% | 1,043,000 |
| Jul 28, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.70% | 751,900 |
| Jul 27, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.93% | 1,336,500 |
| Jul 24, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -2.22% | 288,800 |
| Jul 23, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | 422,800 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 1,372,800 |
| Jul 21, 2026 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 3.40% | 1,877,500 |
| Jul 20, 2026 | 1.48 | 1.53 | 1.42 | 1.44 | 1.44 | -2.64% | 1,362,300 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -4.70% | 1,257,600 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.58% | 4,471,700 |