China International Fund Management Co. Ltd. - Shanghai Investment Morgan Hsi Technology ETF (SHA:513890)

China · Delayed Price · Currency is CNY

0.8420

-0.0110 (-1.29%)

At close: Sep 23, 2026

SHA:513890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.85	0.85	0.84	0.84	0.84	-1.29%	13,473,900
Sep 22, 2026	0.86	0.87	0.85	0.85	0.85	0.47%	26,707,800
Sep 21, 2026	0.85	0.85	0.84	0.85	0.85	0.12%	19,805,373
Sep 18, 2026	0.83	0.85	0.83	0.85	0.85	2.29%	23,072,000
Sep 17, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	17,348,300
Sep 16, 2026	0.83	0.84	0.82	0.83	0.83	0.48%	18,697,100
Sep 15, 2026	0.84	0.84	0.83	0.83	0.83	-0.24%	19,706,000
Sep 14, 2026	0.83	0.84	0.82	0.83	0.83	-0.48%	14,940,400
Sep 11, 2026	0.82	0.84	0.82	0.84	0.84	0.36%	23,853,600
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.88%	17,945,600
Sep 9, 2026	0.86	0.86	0.85	0.85	0.85	-0.93%	17,715,400
Sep 8, 2026	0.87	0.87	0.86	0.86	0.86	-1.61%	31,188,000
Sep 7, 2026	0.87	0.88	0.87	0.87	0.87	-0.46%	29,457,200
Sep 4, 2026	0.87	0.89	0.87	0.88	0.88	1.51%	32,878,310
Sep 3, 2026	0.88	0.88	0.86	0.86	0.86	-0.92%	21,999,290
Sep 2, 2026	0.88	0.88	0.86	0.87	0.87	-1.36%	22,725,500
Sep 1, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	39,397,100
Aug 31, 2026	0.88	0.89	0.87	0.89	0.89	0.34%	35,813,500
Aug 28, 2026	0.89	0.90	0.88	0.89	0.89	-0.45%	23,696,300
Aug 27, 2026	0.90	0.90	0.89	0.89	0.89	-0.33%	17,453,900
Aug 26, 2026	0.89	0.90	0.89	0.90	0.90	1.01%	19,394,200
Aug 25, 2026	0.89	0.89	0.88	0.89	0.89	-0.22%	27,494,400
Aug 24, 2026	0.91	0.91	0.88	0.89	0.89	-3.05%	37,359,000
Aug 21, 2026	0.91	0.92	0.91	0.92	0.92	0.33%	34,750,300
Aug 20, 2026	0.92	0.92	0.91	0.91	0.91	1.22%	27,996,600
Aug 19, 2026	0.91	0.91	0.90	0.90	0.90	-1.53%	23,431,800
Aug 18, 2026	0.92	0.93	0.90	0.92	0.92	-1.08%	42,337,300
Aug 17, 2026	0.92	0.93	0.92	0.93	0.93	1.76%	27,275,300
Aug 14, 2026	0.92	0.92	0.91	0.91	0.91	-1.73%	26,937,800
Aug 13, 2026	0.92	0.94	0.92	0.93	0.93	0.11%	22,988,500
Aug 12, 2026	0.93	0.93	0.92	0.93	0.93	-0.75%	21,759,300
Aug 11, 2026	0.95	0.95	0.93	0.93	0.93	-1.27%	29,621,200
Aug 10, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	25,724,000
Aug 7, 2026	0.93	0.94	0.93	0.94	0.94	0.43%	57,191,900
Aug 6, 2026	0.95	0.95	0.93	0.93	0.93	-2.41%	39,294,900
Aug 5, 2026	0.95	0.96	0.95	0.96	0.96	1.06%	41,647,200
Aug 4, 2026	0.95	0.95	0.94	0.95	0.95	0.43%	47,435,500
Aug 3, 2026	0.94	0.95	0.94	0.94	0.94	0.86%	38,701,500
Jul 31, 2026	0.94	0.94	0.93	0.93	0.93	0.21%	64,006,000
Jul 30, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	63,207,800
Jul 29, 2026	0.92	0.95	0.92	0.94	0.94	3.07%	47,087,700
Jul 28, 2026	0.92	0.93	0.91	0.91	0.91	-	51,088,000
Jul 27, 2026	0.90	0.91	0.90	0.91	0.91	2.01%	42,147,400
Jul 24, 2026	0.90	0.90	0.89	0.90	0.90	-1.65%	43,838,900
Jul 23, 2026	0.91	0.92	0.90	0.91	0.91	0.44%	50,922,286
Jul 22, 2026	0.92	0.93	0.90	0.91	0.91	-3.00%	58,570,800
Jul 21, 2026	0.92	0.94	0.92	0.93	0.93	1.30%	73,976,100
Jul 20, 2026	0.91	0.93	0.91	0.92	0.92	2.79%	83,009,500
Jul 17, 2026	0.94	0.94	0.89	0.90	0.90	-4.37%	80,875,100
Jul 16, 2026	0.93	0.95	0.92	0.94	0.94	1.85%	82,510,200