Yinhua Hang Seng SCHK China Technology ETF (SHA:513160)
China · Delayed Price · Currency is CNY 0.9830
+0.0090 (0.92%)
At close: Apr 14, 2026
SHA:513160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.92% | 306,191,200 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.42% | 298,148,600 |
| Apr 10, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.41% | 568,084,900 |
| Apr 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.70% | 374,029,000 |
| Apr 8, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 6.49% | 670,868,100 |
| Apr 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.75% | 93,787,100 |
| Apr 3, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 108,067,000 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.21% | 388,372,900 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 3.20% | 516,174,500 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.58% | 619,502,484 |
| Mar 30, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -2.36% | 534,059,800 |
| Mar 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.10% | 596,431,100 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.70% | 414,784,300 |
| Mar 25, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 2.14% | 746,260,375 |
| Mar 24, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 575,722,400 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -4.71% | 735,568,813 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.48% | 450,590,400 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.64% | 380,890,300 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.86% | 411,293,500 |
| Mar 17, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 458,584,400 |
| Mar 16, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 3.21% | 492,399,000 |
| Mar 13, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.06% | 454,496,700 |
| Mar 12, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -1.05% | 514,793,500 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.66% | 343,361,600 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 2.92% | 486,960,600 |
| Mar 9, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -1.63% | 811,305,300 |
| Mar 6, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.25% | 440,753,400 |
| Mar 5, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.89% | 475,778,000 |
| Mar 4, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.36% | 685,332,700 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.65% | 744,423,300 |
| Mar 2, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -4.00% | 587,801,700 |
| Feb 27, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.18% | 347,440,400 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.66% | 515,031,500 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 293,769,800 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.10% | 405,749,700 |
| Feb 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.26% | 330,055,576 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.35% | 330,773,400 |
| Feb 11, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.25% | 272,268,600 |
| Feb 10, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.25% | 372,909,500 |
| Feb 9, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 426,673,600 |
| Feb 6, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 431,109,400 |
| Feb 5, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -0.59% | 635,812,600 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -2.24% | 647,848,100 |
| Feb 3, 2026 | 1.22 | 1.23 | 1.17 | 1.21 | 1.21 | -0.17% | 627,621,300 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.13% | 457,474,200 |
| Jan 30, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.79% | 301,520,900 |
| Jan 29, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.38% | 376,250,200 |
| Jan 28, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.60% | 346,814,300 |
| Jan 27, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.12% | 248,934,000 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.18% | 377,719,000 |