Hua An Fund Management Co., Ltd-HuaAn CSI Bank Index ETF (SHA:516210)
China · Delayed Price · Currency is CNY 1.429
-0.003 (-0.21%)
At close: Sep 22, 2026
SHA:516210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.56% | 9,473,900 |
| Sep 22, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.21% | 9,948,300 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.56% | 9,678,500 |
| Sep 18, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.14% | 9,813,700 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 10,509,000 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.49% | 9,121,200 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.30% | 9,115,400 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.76% | 9,215,200 |
| Sep 11, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.28% | 12,515,900 |
| Sep 10, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.11% | 10,325,500 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.21% | 9,749,000 |
| Sep 8, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | 10,462,200 |
| Sep 7, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.25% | 10,652,600 |
| Sep 4, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.63% | 10,149,100 |
| Sep 3, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -0.07% | 7,936,700 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.07% | 7,600,400 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.77% | 12,026,700 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.66% | 11,552,200 |
| Aug 28, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.86% | 8,848,200 |
| Aug 27, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.06% | 11,615,000 |
| Aug 26, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.86% | 12,388,300 |
| Aug 25, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 11,999,800 |
| Aug 24, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.22% | 8,094,200 |
| Aug 21, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.50% | 8,971,200 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.36% | 7,618,000 |
| Aug 19, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 2.05% | 12,458,500 |
| Aug 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.52% | 11,084,100 |
| Aug 17, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.22% | 7,560,500 |
| Aug 14, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 9,469,200 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.59% | 10,866,800 |
| Aug 12, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.15% | 10,560,600 |
| Aug 11, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.22% | 8,913,700 |
| Aug 10, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.37% | 9,714,700 |
| Aug 7, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.66% | 12,249,500 |
| Aug 6, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.22% | 12,081,400 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.94% | 5,311,400 |
| Aug 4, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.47% | 11,753,100 |
| Aug 3, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.28% | 7,489,300 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | -1.11% | 18,866,700 |
| Jul 30, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.08% | 10,153,900 |
| Jul 29, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 11,433,400 |
| Jul 28, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 5,741,900 |
| Jul 27, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.29% | 3,799,100 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.22% | 9,634,700 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.37% | 9,106,400 |
| Jul 22, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 10,984,800 |
| Jul 21, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.26% | 5,736,900 |
| Jul 20, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.01% | 6,228,600 |
| Jul 17, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 14,087,400 |
| Jul 16, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 10,224,000 |