Hua An Investment Banking and Brokera Fund (SHA:516200)
China · Delayed Price · Currency is CNY 1.023
+0.001 (0.10%)
Sep 22, 2026, 4:00 PM EDT
SHA:516200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 15,491,500 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.09% | 12,411,400 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 13,736,600 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 9,330,300 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.70% | 11,878,200 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 6,835,800 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 7,832,300 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.97% | 19,016,900 |
| Sep 10, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.68% | 10,762,300 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 6,015,400 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 10,161,100 |
| Sep 7, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 12,033,500 |
| Sep 4, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.76% | 17,448,300 |
| Sep 3, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.77% | 16,303,600 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.98% | 9,889,600 |
| Sep 1, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.76% | 13,003,800 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.09% | 15,137,000 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.09% | 10,574,600 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 20,545,200 |
| Aug 26, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.65% | 17,070,100 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.10% | 4,030,200 |
| Aug 24, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 8,247,700 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 10,014,700 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 9,876,000 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.55% | 12,497,000 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.15% | 9,118,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.38% | 11,605,700 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.23% | 15,991,600 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.38% | 13,912,000 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.38% | 7,858,000 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.48% | 9,097,600 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.29% | 7,279,000 |
| Aug 7, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 10,787,400 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.04% | 10,266,800 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.57% | 14,017,500 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 7,862,000 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.09% | 5,820,400 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.09% | 9,815,900 |
| Jul 30, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.09% | 11,691,600 |
| Jul 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.03% | 15,798,400 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 7,876,400 |
| Jul 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.57% | 6,703,200 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.50% | 12,545,800 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.13% | 10,040,400 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.37% | 11,917,000 |
| Jul 21, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.19% | 13,032,800 |
| Jul 20, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.62% | 16,110,400 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.22% | 13,244,200 |
| Jul 16, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.48% | 8,307,500 |
| Jul 15, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.37% | 13,892,100 |