Tianhong Asset Management Co. Ltd - Tianhong CSI Banks ETF (SHA:515290)
China · Delayed Price · Currency is CNY 1.497
-0.009 (-0.60%)
At close: Sep 23, 2026
SHA:515290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.60% | 31,461,100 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.20% | 37,217,000 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 40,679,700 |
| Sep 18, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.40% | 41,755,000 |
| Sep 17, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.27% | 37,399,100 |
| Sep 16, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.53% | 46,065,900 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.49% | 73,172,200 |
| Sep 14, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.92% | 49,875,800 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.39% | 62,927,900 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.26% | 58,313,900 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.20% | 31,599,000 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.40% | 38,176,700 |
| Sep 7, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.31% | 51,888,200 |
| Sep 4, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.73% | 45,179,613 |
| Sep 3, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.26% | 34,458,300 |
| Sep 2, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 63,696,500 |
| Sep 1, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.02% | 33,334,200 |
| Aug 31, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.57% | 52,336,300 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 43,202,900 |
| Aug 27, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.14% | 42,116,900 |
| Aug 26, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.95% | 70,690,100 |
| Aug 25, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.54% | 67,056,200 |
| Aug 24, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.23% | 59,435,600 |
| Aug 21, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.27% | 72,259,500 |
| Aug 20, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 86,885,300 |
| Aug 19, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.81% | 64,270,600 |
| Aug 18, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.63% | 45,832,200 |
| Aug 17, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.21% | 85,304,100 |
| Aug 14, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | 65,025,900 |
| Aug 13, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.63% | 35,470,700 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.42% | 45,628,500 |
| Aug 11, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.21% | 27,462,643 |
| Aug 10, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.28% | 84,877,800 |
| Aug 7, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.76% | 80,202,038 |
| Aug 6, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.49% | 53,951,300 |
| Aug 5, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.17% | 63,367,000 |
| Aug 4, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.54% | 44,733,397 |
| Aug 3, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.20% | 57,727,000 |
| Jul 31, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | -1.84% | 126,932,700 |
| Jul 30, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.33% | 35,050,400 |
| Jul 29, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.27% | 125,166,500 |
| Jul 28, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 298,386,000 |
| Jul 27, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 29,963,400 |
| Jul 24, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.42% | 243,481,100 |
| Jul 23, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.49% | 243,952,900 |
| Jul 22, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.20% | 37,175,700 |
| Jul 21, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.21% | 36,159,300 |
| Jul 20, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 2.04% | 42,600,500 |
| Jul 17, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.00% | 345,295,500 |
| Jul 16, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.99% | 30,936,600 |