Hua An CSI 300 Trading Open Index Securities ETF (SHA:515390)
China · Delayed Price · Currency is CNY 1.348
+0.004 (0.30%)
Sep 22, 2026, 4:00 PM EDT
SHA:515390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.30% | 145,754,200 |
| Sep 21, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.67% | 114,157,900 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.06% | 70,546,300 |
| Sep 17, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.45% | 80,953,200 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 79,328,700 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 86,911,300 |
| Sep 14, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.67% | 89,418,000 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.89% | 103,118,700 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.30% | 64,248,900 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.22% | 104,571,900 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 92,329,400 |
| Sep 7, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.37% | 123,971,400 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 88,610,200 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 93,084,500 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.47% | 96,022,400 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.29% | 85,553,000 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.29% | 116,683,600 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 108,342,200 |
| Aug 27, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.88% | 91,381,600 |
| Aug 26, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.89% | 112,408,000 |
| Aug 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.30% | 98,342,100 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.03% | 84,213,300 |
| Aug 21, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.66% | 51,980,100 |
| Aug 20, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.15% | 64,361,700 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.94% | 187,797,200 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.29% | 99,386,900 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.60% | 77,399,800 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.07% | 75,342,300 |
| Aug 13, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.43% | 95,172,500 |
| Aug 12, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.36% | 70,915,600 |
| Aug 11, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.43% | 79,102,800 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.14% | 83,014,000 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.88% | 109,737,400 |
| Aug 6, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.07% | 90,290,400 |
| Aug 5, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.18% | 128,314,000 |
| Aug 4, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.97% | 187,863,783 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.81% | 71,303,300 |
| Jul 31, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.97% | 117,393,400 |
| Jul 30, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -1.11% | 107,500,681 |
| Jul 29, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.59% | 110,543,500 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.60% | 109,023,900 |
| Jul 27, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.39% | 81,322,200 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.73% | 93,379,500 |
| Jul 23, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.22% | 55,406,600 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.29% | 119,378,100 |
| Jul 21, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 3.04% | 183,508,530 |
| Jul 20, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.97% | 415,995,300 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -3.33% | 229,651,600 |
| Jul 16, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.57% | 241,239,200 |
| Jul 15, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.07% | 70,725,900 |