Hua An Cac 40 ETF (SHA:513080)
China · Delayed Price · Currency is CNY 1.741
-0.004 (-0.23%)
At close: Sep 22, 2026
SHA:513080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.34% | 17,432,300 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.23% | 22,799,200 |
| Sep 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -0.34% | 25,032,900 |
| Sep 18, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.06% | 43,980,500 |
| Sep 17, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.23% | 14,343,800 |
| Sep 16, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 14,886,600 |
| Sep 15, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.46% | 13,386,276 |
| Sep 14, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.11% | 19,063,600 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.57% | 26,117,300 |
| Sep 10, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -1.73% | 40,074,700 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | 20,565,600 |
| Sep 8, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | 26,141,200 |
| Sep 7, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.11% | 45,427,400 |
| Sep 4, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.73% | 25,124,300 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.28% | 25,564,500 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -1.06% | 14,639,900 |
| Sep 1, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.50% | 26,051,000 |
| Aug 31, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.39% | 21,164,400 |
| Aug 28, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -1.05% | 33,204,300 |
| Aug 27, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.44% | 22,654,200 |
| Aug 26, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.45% | 22,384,600 |
| Aug 25, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.34% | 22,735,700 |
| Aug 24, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.11% | 22,297,200 |
| Aug 21, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.28% | 21,629,300 |
| Aug 20, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 0.45% | 25,405,200 |
| Aug 19, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -1.00% | 30,935,600 |
| Aug 18, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.82% | 29,390,000 |
| Aug 17, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.06% | 36,956,976 |
| Aug 14, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.27% | 32,786,300 |
| Aug 13, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.27% | 26,567,600 |
| Aug 12, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.27% | 29,168,224 |
| Aug 11, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.65% | 21,305,200 |
| Aug 10, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.38% | 28,211,900 |
| Aug 7, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.33% | 26,460,000 |
| Aug 6, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.14% | 33,505,300 |
| Aug 5, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.44% | 35,412,200 |
| Aug 4, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.83% | 40,102,967 |
| Aug 3, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.41% | 25,392,000 |
| Jul 31, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.72% | 35,356,000 |
| Jul 30, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.34% | 20,474,900 |
| Jul 29, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.92% | 36,113,800 |
| Jul 28, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.69% | 24,667,000 |
| Jul 27, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.86% | 29,197,947 |
| Jul 24, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -1.72% | 22,404,500 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.75% | 21,949,500 |
| Jul 22, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.40% | 17,434,600 |
| Jul 21, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.64% | 25,592,800 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.35% | 15,197,100 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.37% | 22,785,100 |
| Jul 16, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.52% | 18,763,444 |