Huatai-Pinebridge Fund Management Co., Ltd. - CSOP Iedge Southeast Asia+ Tech ETF (SHA:513730)
China · Delayed Price · Currency is CNY 1.091
0.00 (0.00%)
At close: Sep 22, 2026
SHA:513730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 20,533,600 |
| Sep 21, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.09% | 14,760,500 |
| Sep 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.18% | 29,143,600 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.00% | 19,712,900 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.07% | 22,426,700 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.27% | 25,289,261 |
| Sep 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.71% | 8,026,700 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 14,654,600 |
| Sep 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -1.23% | 18,532,200 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 7,121,800 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.35% | 9,778,300 |
| Sep 7, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.70% | 10,768,400 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.09% | 11,257,400 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 10,780,382 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.78% | 6,114,700 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 10,026,000 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 17,402,300 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.20% | 18,784,100 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.34% | 11,062,400 |
| Aug 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.60% | 34,129,600 |
| Aug 25, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 11,424,100 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 12,249,300 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.26% | 6,665,000 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.61% | 20,587,000 |
| Aug 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | 6,828,400 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.44% | 12,606,500 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.34% | 13,360,461 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 22,688,800 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 43,547,800 |
| Aug 12, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 1.79% | 81,227,000 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.68% | 9,332,199 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 15,895,400 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 15,301,500 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 12,504,800 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.94% | 33,060,500 |
| Aug 4, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.83% | 24,874,200 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.70% | 24,030,100 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.07% | 29,570,200 |
| Jul 30, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.18% | 26,519,101 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.08% | 41,796,700 |
| Jul 28, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.54% | 19,613,900 |
| Jul 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.99% | 18,842,900 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.80% | 38,403,300 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.17% | 17,114,900 |
| Jul 22, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.04% | 19,186,500 |
| Jul 21, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.14% | 19,395,600 |
| Jul 20, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.35% | 23,299,900 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.80% | 27,055,100 |
| Jul 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 25,121,400 |
| Jul 15, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 27,355,600 |