Xingyin CSI Hong Kong Connect Technology ETF (SHA:513560)
China · Delayed Price · Currency is CNY 1.094
-0.011 (-1.00%)
At close: Sep 23, 2026
SHA:513560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.00% | 9,521,800 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.55% | 31,156,800 |
| Sep 21, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.29% | 16,568,000 |
| Sep 18, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.78% | 22,247,600 |
| Sep 17, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.28% | 13,988,300 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.09% | 12,690,400 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.65% | 13,711,600 |
| Sep 14, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.37% | 17,625,900 |
| Sep 11, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 19,255,478 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -2.10% | 12,033,926 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.82% | 11,045,200 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.34% | 17,716,800 |
| Sep 7, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 9,256,300 |
| Sep 4, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.72% | 21,532,600 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.09% | 12,955,600 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.24% | 17,530,300 |
| Sep 1, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.53% | 21,749,500 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.62% | 20,738,900 |
| Aug 28, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 31,773,700 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.35% | 14,318,400 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.24% | 23,112,200 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.62% | 22,769,600 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.10% | 19,688,700 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 18,039,500 |
| Aug 20, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 1.22% | 22,911,400 |
| Aug 19, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 12,071,600 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.51% | 26,589,700 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.19% | 19,858,000 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.30% | 17,263,600 |
| Aug 13, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.09% | 19,471,100 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.60% | 15,659,480 |
| Aug 11, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.19% | 15,559,000 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.12% | 37,441,100 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.39% | 32,562,900 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -2.30% | 28,110,300 |
| Aug 5, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.17% | 45,668,900 |
| Aug 4, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.70% | 60,548,156 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.79% | 61,326,100 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 73,238,900 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.48% | 69,162,812 |
| Jul 29, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 2.86% | 55,028,700 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.89% | 44,648,500 |
| Jul 27, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.90% | 40,956,100 |
| Jul 24, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.60% | 46,729,956 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.63% | 58,328,200 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.36% | 55,619,372 |
| Jul 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.97% | 72,535,972 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 3.66% | 70,674,400 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.61% | 66,027,100 |
| Jul 16, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.49% | 61,054,200 |