Hua An Dax ETF (SHA:513030)
China · Delayed Price · Currency is CNY 1.703
+0.011 (0.65%)
At close: Apr 3, 2026
SHA:513030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 0.65% | 63,232,840 |
| Apr 2, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -2.14% | 77,811,800 |
| Apr 1, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 3.72% | 97,522,100 |
| Mar 31, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.12% | 46,447,100 |
| Mar 30, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.65% | 58,194,090 |
| Mar 27, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.24% | 82,048,100 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.33% | 63,980,300 |
| Mar 25, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 2.07% | 98,792,200 |
| Mar 24, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 3.81% | 145,593,300 |
| Mar 23, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -5.63% | 129,414,200 |
| Mar 20, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -1.03% | 55,612,170 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -2.95% | 103,546,600 |
| Mar 18, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.76% | 82,900,960 |
| Mar 17, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.67% | 65,493,400 |
| Mar 16, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.17% | 83,238,400 |
| Mar 13, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.50% | 30,049,400 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -0.99% | 55,199,500 |
| Mar 11, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | - | 108,419,300 |
| Mar 10, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 2.07% | 102,140,900 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -3.87% | 177,929,000 |
| Mar 6, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | -0.32% | 77,994,100 |
| Mar 5, 2026 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | 2.14% | 124,500,400 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -4.05% | 92,800,700 |
| Mar 3, 2026 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -2.81% | 156,965,100 |
| Mar 2, 2026 | 2.00 | 2.03 | 1.95 | 1.96 | 1.96 | -3.83% | 127,564,400 |
| Feb 27, 2026 | 2.01 | 2.08 | 1.99 | 2.04 | 2.04 | 2.06% | 385,455,200 |
| Feb 26, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | 1.27% | 132,767,400 |
| Feb 25, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 75,016,900 |
| Feb 24, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.07% | 98,971,510 |
| Feb 13, 2026 | 1.95 | 2.00 | 1.92 | 1.96 | 1.96 | 0.82% | 171,469,400 |
| Feb 12, 2026 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 1.30% | 266,791,300 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.05% | 22,974,240 |
| Feb 10, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 1.05% | 45,583,600 |
| Feb 9, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.99% | 37,803,600 |
| Feb 6, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.69% | 34,357,800 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -1.00% | 23,525,100 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.11% | 18,119,700 |
| Feb 3, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 2.21% | 46,876,343 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 55,231,400 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -1.82% | 60,125,800 |
| Jan 29, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.72% | 40,902,800 |
| Jan 28, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 58,363,900 |
| Jan 27, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 1.32% | 52,246,500 |
| Jan 26, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.47% | 59,932,400 |
| Jan 23, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.21% | 42,448,600 |
| Jan 22, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.90% | 58,371,700 |
| Jan 21, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.21% | 48,067,400 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.79% | 62,641,300 |
| Jan 19, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -2.27% | 69,804,800 |
| Jan 16, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 36,100,300 |