Hua An Dax ETF (SHA:513030)
China · Delayed Price · Currency is CNY 1.836
+0.002 (0.11%)
At close: Sep 23, 2026
SHA:513030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.11% | 32,391,900 |
| Sep 22, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.05% | 34,269,700 |
| Sep 21, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.27% | 35,876,900 |
| Sep 18, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 51,228,100 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.44% | 30,624,600 |
| Sep 16, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.28% | 35,131,400 |
| Sep 15, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.33% | 17,926,100 |
| Sep 14, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.33% | 37,788,412 |
| Sep 11, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.81% | 42,234,800 |
| Sep 10, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -1.39% | 40,013,111 |
| Sep 9, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.59% | 33,383,500 |
| Sep 8, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.48% | 29,785,800 |
| Sep 7, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.32% | 38,437,100 |
| Sep 4, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 0.59% | 40,645,756 |
| Sep 3, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 50,164,800 |
| Sep 2, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.74% | 58,054,500 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.10% | 55,096,137 |
| Aug 31, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.26% | 56,943,600 |
| Aug 28, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.10% | 52,264,324 |
| Aug 27, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.37% | 61,982,559 |
| Aug 26, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | - | 75,945,586 |
| Aug 25, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.33% | 68,175,200 |
| Aug 24, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 81,148,000 |
| Aug 21, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -1.57% | 159,267,894 |
| Aug 20, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 0.84% | 154,657,100 |
| Aug 19, 2026 | 1.94 | 1.96 | 1.88 | 1.90 | 1.90 | -3.31% | 226,424,100 |
| Aug 18, 2026 | 1.97 | 2.01 | 1.96 | 1.97 | 1.97 | -1.31% | 137,920,400 |
| Aug 17, 2026 | 1.95 | 2.02 | 1.94 | 1.99 | 1.99 | 2.63% | 323,595,490 |
| Aug 14, 2026 | 1.95 | 2.01 | 1.91 | 1.94 | 1.94 | -0.56% | 338,507,306 |
| Aug 13, 2026 | 1.93 | 1.96 | 1.90 | 1.95 | 1.95 | 1.61% | 151,119,800 |
| Aug 12, 2026 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 1.86% | 213,095,205 |
| Aug 11, 2026 | 1.93 | 1.98 | 1.88 | 1.89 | 1.89 | -1.98% | 128,363,200 |
| Aug 10, 2026 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | 1.48% | 118,336,164 |
| Aug 7, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.07% | 53,731,784 |
| Aug 6, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.26% | 48,541,494 |
| Aug 5, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 2.15% | 73,208,895 |
| Aug 4, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.20% | 52,741,500 |
| Aug 3, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.93% | 38,730,950 |
| Jul 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79% | 49,642,600 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.06% | 42,033,831 |
| Jul 29, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | 38,325,300 |
| Jul 28, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.34% | 42,734,800 |
| Jul 27, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 2.70% | 43,394,290 |
| Jul 24, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.58% | 27,944,000 |
| Jul 23, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.51% | 29,604,900 |
| Jul 22, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.06% | 28,458,900 |
| Jul 21, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.74% | 41,275,100 |
| Jul 20, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.06% | 41,488,500 |
| Jul 17, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.41% | 58,132,300 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.06% | 34,118,700 |