Yinhua Hang Seng SCHK China Technology ETF (SHA:513160)
China · Delayed Price · Currency is CNY 0.9400
+0.0110 (1.18%)
At close: Sep 22, 2026
SHA:513160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 1.18% | 250,135,082 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.32% | 122,137,800 |
| Sep 18, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.77% | 194,597,900 |
| Sep 17, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.66% | 101,539,866 |
| Sep 16, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 0.44% | 120,364,253 |
| Sep 15, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 134,935,320 |
| Sep 14, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.77% | 201,088,000 |
| Sep 11, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 211,759,780 |
| Sep 10, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.94% | 165,562,032 |
| Sep 9, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.17% | 119,313,853 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.68% | 167,012,000 |
| Sep 7, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 128,647,478 |
| Sep 4, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.92% | 198,140,033 |
| Sep 3, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.95% | 122,968,300 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -1.05% | 142,484,500 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.14% | 115,933,923 |
| Aug 31, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 180,166,611 |
| Aug 28, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 120,780,400 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 108,839,700 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.36% | 96,301,800 |
| Aug 25, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.21% | 111,056,200 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.74% | 157,285,800 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 165,179,700 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 325,191,187 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.40% | 174,475,170 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.19% | 206,418,600 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.92% | 154,122,600 |
| Aug 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.90% | 166,316,200 |
| Aug 13, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 170,309,700 |
| Aug 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 222,820,800 |
| Aug 11, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.08% | 150,858,231 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 178,599,200 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 177,110,934 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.43% | 183,265,100 |
| Aug 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.28% | 242,493,713 |
| Aug 4, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.19% | 314,215,300 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.62% | 304,673,865 |
| Jul 31, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.10% | 377,750,500 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.39% | 299,398,000 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.87% | 377,998,490 |
| Jul 28, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.20% | 311,286,200 |
| Jul 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.52% | 415,306,800 |
| Jul 24, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.35% | 409,999,034 |
| Jul 23, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.93% | 273,513,600 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.81% | 371,940,114 |
| Jul 21, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.63% | 460,983,300 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 3.27% | 468,196,000 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.67% | 480,797,900 |
| Jul 16, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.72% | 504,221,100 |
| Jul 15, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.75% | 436,566,900 |