Hua An CSI Electronics 50 Index ETF (SHA:515320)
China · Delayed Price · Currency is CNY 1.547
+0.009 (0.59%)
Sep 22, 2026, 4:00 PM EDT
SHA:515320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.59% | 6,914,300 |
| Sep 21, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.98% | 6,422,500 |
| Sep 18, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 2.15% | 7,512,800 |
| Sep 17, 2026 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | -1.00% | 5,132,300 |
| Sep 16, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 3.72% | 12,732,200 |
| Sep 15, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.76% | 7,052,700 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -2.04% | 5,093,900 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | -0.61% | 7,313,500 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.80% | 4,051,900 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 0.34% | 4,858,300 |
| Sep 8, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.52% | 10,964,000 |
| Sep 7, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 3.57% | 8,289,900 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -2.15% | 8,122,100 |
| Sep 3, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 7,748,800 |
| Sep 2, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 9,350,500 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.81% | 9,586,700 |
| Aug 31, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 2.02% | 12,815,400 |
| Aug 28, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | -1.60% | 10,941,400 |
| Aug 27, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 4.01% | 9,103,300 |
| Aug 26, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 5,092,700 |
| Aug 25, 2026 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | 0.14% | 9,123,400 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -3.34% | 8,035,900 |
| Aug 21, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.06% | 11,950,900 |
| Aug 20, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.26% | 7,405,400 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | -7.62% | 14,993,200 |
| Aug 18, 2026 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -0.67% | 11,937,400 |
| Aug 17, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.90% | 9,372,500 |
| Aug 14, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | 0.57% | 11,487,000 |
| Aug 13, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -1.19% | 12,462,200 |
| Aug 12, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.59% | 8,630,600 |
| Aug 11, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -1.13% | 13,231,100 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -1.12% | 16,199,800 |
| Aug 7, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 3.34% | 21,715,900 |
| Aug 6, 2026 | 1.52 | 1.59 | 1.50 | 1.56 | 1.56 | 0.91% | 9,988,900 |
| Aug 5, 2026 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 5.68% | 13,345,100 |
| Aug 4, 2026 | 1.40 | 1.47 | 1.39 | 1.46 | 1.46 | 5.34% | 6,380,700 |
| Aug 3, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -4.54% | 7,472,800 |
| Jul 31, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | 3.71% | 7,933,900 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -5.91% | 9,290,500 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.43 | 1.49 | 1.49 | -1.52% | 8,090,000 |
| Jul 28, 2026 | 1.57 | 1.62 | 1.50 | 1.51 | 1.51 | -7.35% | 6,583,200 |
| Jul 27, 2026 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | 1.75% | 4,326,300 |
| Jul 24, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | -0.87% | 5,509,800 |
| Jul 23, 2026 | 1.67 | 1.68 | 1.60 | 1.62 | 1.62 | -2.00% | 5,116,200 |
| Jul 22, 2026 | 1.67 | 1.73 | 1.62 | 1.65 | 1.65 | -2.48% | 9,943,600 |
| Jul 21, 2026 | 1.55 | 1.70 | 1.47 | 1.69 | 1.69 | 9.65% | 11,898,700 |
| Jul 20, 2026 | 1.60 | 1.65 | 1.49 | 1.54 | 1.54 | -2.09% | 10,416,400 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.56 | 1.58 | 1.58 | -7.07% | 11,378,200 |
| Jul 16, 2026 | 1.69 | 1.79 | 1.68 | 1.70 | 1.70 | -3.74% | 8,673,400 |
| Jul 15, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -4.50% | 8,716,900 |