Hua An Dax ETF (SHA:513030)
China · Delayed Price · Currency is CNY 1.880
+0.005 (0.27%)
At close: Aug 13, 2025, 2:57 PM CST
SHA:513030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 0.27% | 42,761,200 |
| Aug 12, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | - | -0.74% | 63,755,895 |
| Aug 11, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | 0.43% | 43,668,763 |
| Aug 8, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | - | 0.75% | 57,884,337 |
| Aug 7, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | - | 0.27% | 54,039,800 |
| Aug 6, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | - | 0.43% | 45,056,421 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | - | 0.93% | 54,283,600 |
| Aug 4, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | - | -0.81% | 65,473,400 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | -1.65% | 66,661,200 |
| Jul 31, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | - | -0.26% | 56,080,200 |
| Jul 30, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | 0.27% | 56,680,800 |
| Jul 29, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | - | -1.77% | 123,747,700 |
| Jul 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.89% | 86,584,700 |
| Jul 25, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | - | -0.84% | 64,026,500 |
| Jul 24, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | - | 0.74% | 106,165,700 |
| Jul 23, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | - | 0.74% | 90,655,000 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -0.16% | 47,232,600 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | -0.47% | 61,701,900 |
| Jul 18, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | - | 0.74% | 71,429,200 |
| Jul 17, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | - | 0.75% | 60,754,100 |
| Jul 16, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | - | -1.11% | 73,958,100 |
| Jul 15, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | - | 0.64% | 76,226,200 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | - | -1.16% | 84,270,400 |
| Jul 11, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | - | -1.50% | 77,694,400 |
| Jul 10, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | - | 1.79% | 124,768,900 |
| Jul 9, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | - | 0.16% | 68,686,700 |
| Jul 8, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | - | 0.69% | 70,189,000 |
| Jul 7, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | - | 51,131,700 |
| Jul 4, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | - | -0.48% | 49,945,200 |
| Jul 3, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | 0.59% | 44,374,000 |
| Jul 2, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | -0.58% | 65,117,576 |
| Jul 1, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | - | -1.15% | 76,792,100 |
| Jun 30, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | - | 1.70% | 107,985,164 |
| Jun 27, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | - | 0.97% | 110,782,200 |
| Jun 26, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 0.05% | 55,005,500 |
| Jun 25, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | - | - | 72,926,310 |
| Jun 24, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | - | 2.36% | 116,869,700 |
| Jun 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -0.33% | 55,145,400 |
| Jun 20, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | - | 0.66% | 102,638,199 |
| Jun 19, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | - | -1.36% | 69,230,800 |
| Jun 18, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | - | -0.54% | 65,311,400 |
| Jun 17, 2025 | 1.85 | 1.86 | 1.85 | 1.85 | - | -0.65% | 52,961,700 |
| Jun 16, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | - | 1.09% | 118,597,100 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | - | -1.45% | 75,320,310 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -0.37% | 35,863,700 |
| Jun 11, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | - | 0.16% | 89,294,100 |
| Jun 10, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | - | -0.69% | 53,814,999 |
| Jun 9, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | - | -0.26% | 37,951,800 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 0.11% | 49,071,700 |
| Jun 5, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | - | -0.26% | 97,402,210 |