Tianhong Asset Management Co. Ltd. - CSI Sh-Hk-Sz Cloud Computing Industry ETF (SHA:517390)
China · Delayed Price · Currency is CNY 1.705
+0.007 (0.41%)
At close: Apr 3, 2026
SHA:517390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.41% | 5,694,200 |
| Apr 2, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 5,248,700 |
| Apr 1, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | 2.99% | 4,004,400 |
| Mar 31, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -1.61% | 3,795,500 |
| Mar 30, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -0.63% | 3,570,100 |
| Mar 27, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | -0.29% | 5,441,900 |
| Mar 26, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -2.61% | 5,077,100 |
| Mar 25, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 2.63% | 5,953,400 |
| Mar 24, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | 1.21% | 6,005,750 |
| Mar 23, 2026 | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -3.67% | 8,466,600 |
| Mar 20, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -1.75% | 5,887,500 |
| Mar 19, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.30% | 6,850,200 |
| Mar 18, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | 4.57% | 9,280,250 |
| Mar 17, 2026 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -2.53% | 5,627,700 |
| Mar 16, 2026 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.00% | 5,174,000 |
| Mar 13, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -1.69% | 4,744,100 |
| Mar 12, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.19% | 7,214,500 |
| Mar 11, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.54% | 9,192,200 |
| Mar 10, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 2.36% | 5,519,800 |
| Mar 9, 2026 | 1.81 | 1.83 | 1.74 | 1.82 | 1.82 | 1.28% | 8,027,000 |
| Mar 6, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.18% | 4,982,800 |
| Mar 5, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | 1.60% | 7,200,300 |
| Mar 4, 2026 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -2.02% | 8,489,680 |
| Mar 3, 2026 | 1.85 | 1.86 | 1.78 | 1.78 | 1.78 | -3.31% | 8,398,100 |
| Mar 2, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -1.55% | 8,327,150 |
| Feb 27, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 0.27% | 6,421,500 |
| Feb 26, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 1.03% | 4,560,900 |
| Feb 25, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.11% | 7,146,200 |
| Feb 24, 2026 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -2.17% | 7,879,600 |
| Feb 13, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.68% | 6,234,000 |
| Feb 12, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 1.12% | 4,543,600 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.74% | 6,262,200 |
| Feb 10, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.69% | 9,066,300 |
| Feb 9, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 3.46% | 4,541,300 |
| Feb 6, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | -1.30% | 4,879,600 |
| Feb 5, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.76% | 5,894,300 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.85 | 1.88 | 1.88 | -3.40% | 8,900,300 |
| Feb 3, 2026 | 1.93 | 1.96 | 1.88 | 1.94 | 1.94 | 1.25% | 6,660,500 |
| Feb 2, 2026 | 1.96 | 1.99 | 1.91 | 1.92 | 1.92 | -2.98% | 8,461,000 |
| Jan 30, 2026 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | -0.80% | 8,759,000 |
| Jan 29, 2026 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | -0.25% | 7,734,100 |
| Jan 28, 2026 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | 0.60% | 6,641,300 |
| Jan 27, 2026 | 1.97 | 1.99 | 1.94 | 1.99 | 1.99 | 0.97% | 5,720,000 |
| Jan 26, 2026 | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | 0.05% | 3,989,600 |
| Jan 23, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.05% | 6,820,100 |
| Jan 22, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.66% | 5,862,400 |
| Jan 21, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 0.73% | 10,585,900 |
| Jan 20, 2026 | 1.95 | 1.97 | 1.90 | 1.92 | 1.92 | -1.94% | 13,002,500 |
| Jan 19, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 9,583,900 |
| Jan 16, 2026 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -1.96% | 12,468,800 |