HuaAn CES Hong Kong Stock Through Selected 100 ETF Fund (SHA:513900)
China · Delayed Price · Currency is CNY 0.9650
-0.0080 (-0.82%)
At close: Sep 23, 2026
SHA:513900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.82% | 7,917,000 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 11,799,200 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 3,547,200 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 10,797,600 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.62% | 19,256,900 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 3,431,900 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 10,634,200 |
| Sep 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.41% | 9,443,700 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 10,676,700 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.43% | 9,526,800 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 1,798,500 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 10,012,200 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 1,224,500 |
| Sep 4, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.84% | 9,423,700 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 11,516,200 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 9,648,900 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 11,509,300 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 16,160,500 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 1,471,800 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 8,554,300 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 6,738,900 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 14,783,900 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 11,252,700 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 15,854,600 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.10% | 5,477,900 |
| Aug 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 14,747,100 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 13,718,700 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.21% | 17,845,800 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 15,514,200 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 14,530,200 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.18% | 5,881,400 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.69% | 5,414,600 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.19% | 14,018,500 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 6,248,000 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.24% | 13,644,300 |
| Aug 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 16,849,500 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 5,157,100 |
| Aug 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 1.09% | 16,088,200 |
| Jul 31, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 13,031,900 |
| Jul 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 5,290,900 |
| Jul 29, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.52% | 6,886,100 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 3,812,200 |
| Jul 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.16% | 3,287,300 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 14,443,500 |
| Jul 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.23% | 13,328,600 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 6,180,700 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 22,457,200 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.86% | 11,699,200 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.22% | 32,136,800 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.23% | 21,919,200 |