Invesco Great Wall Hang Seng Consumption ETF (SHA:513970)
China · Delayed Price · Currency is CNY 1.046
+0.006 (0.58%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:513970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.58% | 119,007,200 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.29% | 161,371,000 |
| Aug 20, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | - | 1.96% | 252,501,900 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.89% | 145,327,600 |
| Aug 18, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | - | 0.70% | 129,973,500 |
| Aug 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | 0.20% | 82,121,500 |
| Aug 14, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | -0.10% | 96,758,100 |
| Aug 13, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | - | 1.72% | 152,534,600 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 63,901,300 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | -0.10% | 94,054,900 |
| Aug 8, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | - | -0.20% | 130,344,300 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | - | 1.12% | 177,145,900 |
| Aug 6, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.41% | 79,741,200 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.83% | 87,952,500 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.10% | 60,133,700 |
| Aug 1, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | - | -0.41% | 110,516,000 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | - | -2.70% | 164,253,200 |
| Jul 30, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | 0.20% | 157,559,300 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 1.42% | 130,685,000 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -0.51% | 67,175,800 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.90% | 105,455,500 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.61% | 302,362,800 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | 0.51% | 325,626,900 |
| Jul 22, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 1.02% | 130,281,300 |
| Jul 21, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.62% | 82,426,800 |
| Jul 18, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | 0.73% | 106,434,300 |
| Jul 17, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | 0.21% | 111,060,100 |
| Jul 16, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | - | 0.10% | 156,978,000 |
| Jul 15, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | 0.42% | 112,775,400 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | -0.31% | 116,299,100 |
| Jul 11, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | 0.31% | 189,345,500 |
| Jul 10, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 0.21% | 71,225,800 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.52% | 74,241,800 |
| Jul 8, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 1.05% | 115,916,900 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 0.21% | 89,911,500 |
| Jul 4, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | - | -0.32% | 164,823,000 |
| Jul 3, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.52% | 99,441,400 |
| Jul 2, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 0.42% | 125,826,400 |
| Jul 1, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | - | -0.31% | 53,198,700 |
| Jun 30, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 1.38% | 177,141,900 |
| Jun 27, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | 0.11% | 172,262,200 |
| Jun 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -0.21% | 115,898,000 |
| Jun 25, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | 0.53% | 149,467,900 |
| Jun 24, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | - | 2.18% | 167,059,500 |
| Jun 23, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | - | 0.99% | 213,417,300 |
| Jun 20, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | - | -0.22% | 137,607,200 |
| Jun 19, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | - | -3.29% | 300,029,000 |
| Jun 18, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | - | -0.74% | 128,197,200 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.94% | 123,303,000 |
| Jun 16, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 0.53% | 137,062,800 |