Invesco Great Wall Hang Seng Consumption ETF (SHA:513970)
China · Delayed Price · Currency is CNY 0.9940
-0.0020 (-0.20%)
At close: Oct 10, 2025
SHA:513970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.20% | 206,663,900 |
| Oct 9, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.58% | 199,979,500 |
| Sep 30, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 142,263,700 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 157,855,594 |
| Sep 26, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 129,001,600 |
| Sep 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 114,600,151 |
| Sep 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | 104,473,100 |
| Sep 23, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.75% | 143,117,300 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.25% | 164,951,600 |
| Sep 19, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.36% | 197,315,400 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.16% | 276,867,500 |
| Sep 17, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.07% | 342,754,000 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 193,747,800 |
| Sep 15, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.87% | 156,703,700 |
| Sep 12, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.77% | 240,975,200 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.29% | 300,935,800 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 188,554,700 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 154,893,900 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.10% | 168,917,000 |
| Sep 5, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.47% | 174,360,700 |
| Sep 4, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.29% | 126,989,000 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 140,504,400 |
| Sep 2, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.87% | 255,525,900 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.96% | 178,963,700 |
| Aug 29, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 0.38% | 340,004,900 |
| Aug 28, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.67% | 203,927,103 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.06% | 221,740,701 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.37% | 239,355,000 |
| Aug 25, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 2.68% | 251,561,000 |
| Aug 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.58% | 119,007,200 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 161,371,000 |
| Aug 20, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 252,501,975 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.89% | 145,327,600 |
| Aug 18, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.70% | 129,973,500 |
| Aug 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 82,121,500 |
| Aug 14, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 96,758,100 |
| Aug 13, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.72% | 152,534,699 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 63,901,300 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 94,054,900 |
| Aug 8, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.20% | 130,344,300 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.12% | 177,145,900 |
| Aug 6, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 79,741,200 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.83% | 87,952,500 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 60,133,700 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 110,516,000 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.70% | 164,253,200 |
| Jul 30, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 157,559,300 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.42% | 130,685,099 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 67,175,800 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 105,455,500 |