Huatai-Pinebridge Fund Management Co., Ltd. - CSOP Iedge Southeast Asia+ Tech ETF (SHA:513730)
China · Delayed Price · Currency is CNY 1.370
-0.046 (-3.25%)
At close: Oct 17, 2025
SHA:513730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -3.25% | 69,087,400 |
| Oct 16, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.14% | 36,759,900 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 1.22% | 43,498,530 |
| Oct 14, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 57,669,500 |
| Oct 13, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.47% | 59,805,700 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.72% | 42,406,800 |
| Oct 9, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 5.21% | 109,466,800 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 39,326,690 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.07% | 61,182,800 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.65% | 52,361,860 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 39,695,600 |
| Sep 24, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.89% | 80,579,300 |
| Sep 23, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.56% | 82,172,200 |
| Sep 22, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.07% | 23,867,400 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.07% | 29,503,900 |
| Sep 18, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.07% | 38,455,300 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | 37,142,200 |
| Sep 16, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 55,918,500 |
| Sep 15, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 1.08% | 47,432,780 |
| Sep 12, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.39% | 46,363,900 |
| Sep 11, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.15% | 29,942,200 |
| Sep 10, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 33,688,300 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | 37,230,100 |
| Sep 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 39,469,800 |
| Sep 5, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.42% | 38,471,800 |
| Sep 4, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 44,086,600 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 28,393,200 |
| Sep 2, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.60% | 44,928,200 |
| Sep 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 44,928,500 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.52% | 32,700,400 |
| Aug 28, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 38,878,100 |
| Aug 27, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.15% | 50,966,900 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.88% | 47,069,840 |
| Aug 25, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 2.48% | 65,349,500 |
| Aug 22, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.68% | 39,923,600 |
| Aug 21, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.69% | 32,675,740 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.53% | 41,903,900 |
| Aug 19, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.07% | 77,251,750 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.23% | 62,340,500 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | 49,937,800 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.23% | 63,400,900 |
| Aug 13, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.16% | 103,347,000 |
| Aug 12, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 28,227,000 |
| Aug 11, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 29,242,400 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.71% | 33,951,100 |
| Aug 7, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.08% | 30,695,700 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.55% | 37,804,500 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.84% | 50,983,000 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 45,529,600 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.65% | 70,096,100 |