Skip to main content
logo
Hua An CSI 300 Trading Open Index Securities ETF (SHA:515390)
China flag China · Delayed Price · Currency is CNY
1.195
+0.007 (0.59%)
At close: Aug 12, 2025, 2:57 PM CST

Veren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20251.201.211.201.21-0.92%27,502,200
Aug 12, 20251.191.201.191.20-0.59%18,491,600
Aug 11, 20251.191.191.181.19-0.34%27,150,100
Aug 8, 20251.191.191.181.18--0.17%26,988,600
Aug 7, 20251.191.191.181.19--0.08%17,199,800
Aug 6, 20251.181.191.181.19-0.25%13,139,300
Aug 5, 20251.181.181.181.18-0.85%18,787,800
Aug 4, 20251.171.171.171.17-0.34%21,050,300
Aug 1, 20251.181.181.161.17--0.51%24,638,000
Jul 31, 20251.201.201.171.18--1.84%34,012,600
Jul 30, 20251.191.211.191.20-0.08%32,063,000
Jul 29, 20251.191.201.191.20-0.34%28,628,100
Jul 28, 20251.191.201.191.19-0.17%32,153,500
Jul 25, 20251.201.201.191.19--0.33%40,299,800
Jul 24, 20251.191.201.181.20-0.67%28,206,200
Jul 23, 20251.191.201.181.19--0.17%34,379,100
Jul 22, 20251.181.191.171.19-1.11%41,180,800
Jul 21, 20251.171.181.171.18-0.60%23,678,100
Jul 18, 20251.161.171.161.17-0.69%23,374,200
Jul 17, 20251.151.161.151.16-0.78%26,484,500
Jul 16, 20251.151.161.151.15--0.09%21,595,000
Jul 15, 20251.161.161.151.15--0.17%23,903,400
Jul 14, 20251.161.161.151.16-0.09%32,800,000
Jul 11, 20251.151.171.151.15-0.35%37,818,700
Jul 10, 20251.151.161.151.15-0.44%31,405,600
Jul 9, 20251.151.151.141.15--0.09%33,689,100
Jul 8, 20251.141.151.141.15-0.88%25,784,700
Jul 7, 20251.141.141.131.14--0.44%23,767,500
Jul 4, 20251.141.151.131.14-0.44%34,920,200
Jul 3, 20251.131.141.131.14-0.62%10,503,000
Jul 2, 20251.131.131.131.13-0.09%13,712,600
Jul 1, 20251.131.131.131.13-0.09%9,806,400
Jun 30, 20251.121.131.121.13-0.54%30,091,700
Jun 27, 20251.131.141.121.12--0.71%28,132,400
Jun 26, 20251.131.131.131.13--0.18%34,359,200
Jun 25, 20251.111.131.111.13-1.53%38,064,400
Jun 24, 20251.101.121.101.11-1.09%22,576,800
Jun 23, 20251.101.111.091.10-0.46%14,971,600
Jun 20, 20251.091.101.091.10-0.09%19,682,800
Jun 19, 20251.111.111.091.10--0.81%22,403,400
Jun 18, 20251.101.111.101.11-0.18%19,126,500
Jun 17, 20251.111.111.101.10--0.09%7,600,200
Jun 16, 20251.101.111.101.10-0.27%4,985,500
Jun 13, 20251.111.111.101.10--0.72%17,023,400
Jun 12, 20251.111.111.101.11-0.09%7,101,600
Jun 11, 20251.101.111.101.11-0.82%18,709,000
Jun 10, 20251.111.111.101.10--0.63%18,037,200
Jun 9, 20251.101.111.101.11-0.27%13,519,700
Jun 6, 20251.111.111.101.10--9,121,900
Jun 5, 20251.101.111.101.10-0.36%12,488,300