Tianhong Asset Management Co. Ltd - 300 ETF (SHA:515330)
China · Delayed Price · Currency is CNY 1.328
+0.003 (0.23%)
At close: Sep 22, 2026
SHA:515330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.23% | 404,616,100 |
| Sep 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.68% | 9,479,800 |
| Sep 18, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.00% | 6,508,000 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 12,744,600 |
| Sep 16, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.54% | 7,086,300 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 23,169,100 |
| Sep 14, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.53% | 7,182,700 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.83% | 10,354,600 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.38% | 9,630,200 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.23% | 14,174,000 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.45% | 8,039,700 |
| Sep 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.45% | 14,487,400 |
| Sep 4, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.08% | 7,663,700 |
| Sep 3, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.08% | 8,968,200 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.34% | 9,844,600 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 8,977,100 |
| Aug 31, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.15% | 10,857,200 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | 16,471,100 |
| Aug 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.67% | 13,597,863 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.83% | 7,823,900 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.23% | 21,636,763 |
| Aug 24, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.04% | 8,453,100 |
| Aug 21, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.45% | 17,096,400 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.07% | 31,574,200 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.62% | 19,750,100 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.15% | 9,671,700 |
| Aug 17, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.40% | 13,978,200 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 8,715,900 |
| Aug 13, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.44% | 7,914,700 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.22% | 6,925,200 |
| Aug 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.44% | 8,083,700 |
| Aug 10, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.15% | 9,465,900 |
| Aug 7, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.96% | 12,559,100 |
| Aug 6, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 12,954,100 |
| Aug 5, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.27% | 22,236,400 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.98% | 15,395,800 |
| Aug 3, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.97% | 12,867,100 |
| Jul 31, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.98% | 20,351,600 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.12% | 24,299,200 |
| Jul 29, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.60% | 15,162,400 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.56% | 14,967,600 |
| Jul 27, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.11% | 11,981,000 |
| Jul 24, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.68% | 13,836,000 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | 7,347,500 |
| Jul 22, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.73% | 29,790,200 |
| Jul 21, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 3.37% | 53,176,500 |
| Jul 20, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 1.06% | 22,087,200 |
| Jul 17, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -3.30% | 33,680,300 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.80% | 18,891,800 |
| Jul 15, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.07% | 8,570,700 |