JPMorgan S and P Access Hong kong Low Volatility High Dividend ETF (SHA:513630)
China · Delayed Price · Currency is CNY 1.550
0.00 (0.00%)
At close: Sep 23, 2026
SHA:513630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 209,206,800 |
| Sep 22, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.45% | 265,194,600 |
| Sep 21, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.39% | 189,888,000 |
| Sep 18, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.45% | 75,614,344 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.54 | -1.02% | 94,601,300 |
| Sep 16, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 153,850,956 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.55 | -1.39% | 252,096,316 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.06% | 90,879,306 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.00% | 113,496,800 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.56% | 76,355,200 |
| Sep 9, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 111,355,800 |
| Sep 8, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.82% | 160,116,000 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.38% | 112,421,800 |
| Sep 4, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.59 | 0.76% | 191,746,900 |
| Sep 3, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.31% | 157,626,500 |
| Sep 2, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.25% | 109,712,300 |
| Sep 1, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.44% | 222,120,000 |
| Aug 31, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.58 | -0.44% | 75,264,800 |
| Aug 28, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 131,925,800 |
| Aug 27, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.75% | 113,901,800 |
| Aug 26, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 0.06% | 166,169,200 |
| Aug 25, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.06% | 189,349,100 |
| Aug 24, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 0.12% | 172,835,400 |
| Aug 21, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.12% | 138,263,200 |
| Aug 20, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.14% | 138,747,100 |
| Aug 19, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.58 | 0.25% | 128,008,900 |
| Aug 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 192,727,900 |
| Aug 17, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.58 | 0.76% | 129,007,800 |
| Aug 14, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.45% | 167,984,300 |
| Aug 13, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.56 | 0.32% | 192,772,339 |
| Aug 12, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.33% | 321,618,300 |
| Aug 11, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 178,319,399 |
| Aug 10, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.47% | 393,599,373 |
| Aug 7, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.76% | 197,192,200 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.19% | 452,500,001 |
| Aug 5, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.25% | 515,433,497 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.58 | -1.73% | 234,899,581 |
| Aug 3, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.61 | - | 206,646,700 |
| Jul 31, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.61 | -1.28% | 510,911,946 |
| Jul 30, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.63 | 0.25% | 429,266,236 |
| Jul 29, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 1.37% | 383,985,400 |
| Jul 28, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.45% | 391,788,900 |
| Jul 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.58 | 0.38% | 134,503,790 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.00% | 173,993,800 |
| Jul 23, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.59 | 1.20% | 147,912,900 |
| Jul 22, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.57 | 0.25% | 171,895,000 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.57 | - | 345,238,414 |
| Jul 20, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.57 | 1.94% | 342,549,400 |
| Jul 17, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.54 | -0.58% | 385,190,500 |
| Jul 16, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.55 | 0.78% | 328,319,600 |