JPMorgan Hang Seng Bio ETF (SHA:520760)
China · Delayed Price · Currency is CNY 1.020
-0.008 (-0.78%)
At close: Sep 22, 2026
SHA:520760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 13,814,800 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.78% | 9,044,900 |
| Sep 21, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.47% | 18,560,500 |
| Sep 18, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 1.13% | 9,341,100 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.67% | 5,276,400 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.42% | 4,880,700 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.13% | 5,096,600 |
| Sep 14, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 2.97% | 12,072,000 |
| Sep 11, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 16,912,900 |
| Sep 10, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.27% | 5,968,300 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.72% | 3,567,500 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 7,530,900 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 11,268,100 |
| Sep 4, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.70% | 21,643,200 |
| Sep 3, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.78% | 7,744,100 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.10% | 5,731,800 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 7,149,500 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -3.08% | 8,677,800 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.56% | 11,394,900 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.39% | 17,452,500 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 1.70% | 19,250,300 |
| Aug 25, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.35% | 19,272,100 |
| Aug 24, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.59% | 11,484,500 |
| Aug 21, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -1.08% | 18,235,800 |
| Aug 20, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 4.74% | 76,166,333 |
| Aug 19, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.31% | 9,602,200 |
| Aug 18, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.14% | 8,686,800 |
| Aug 17, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 14,943,100 |
| Aug 14, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.36% | 12,461,200 |
| Aug 13, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.14% | 21,287,400 |
| Aug 12, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.82% | 16,281,900 |
| Aug 11, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 20,182,200 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 1.99% | 31,904,900 |
| Aug 7, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.54% | 26,461,200 |
| Aug 6, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 15,349,600 |
| Aug 5, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.57% | 17,217,600 |
| Aug 4, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 2.66% | 26,980,900 |
| Aug 3, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.37% | 19,257,500 |
| Jul 31, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.34% | 20,327,600 |
| Jul 30, 2026 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -2.34% | 28,474,100 |
| Jul 29, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.70% | 23,305,100 |
| Jul 28, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 22,122,500 |
| Jul 27, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 0.22% | 12,025,100 |
| Jul 24, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.88% | 34,105,800 |
| Jul 23, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.67% | 48,617,634 |
| Jul 22, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 0.78% | 130,513,200 |
| Jul 21, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | - | 105,073,900 |
| Jul 20, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 3.72% | 108,415,600 |
| Jul 17, 2026 | 0.91 | 0.92 | 0.85 | 0.86 | 0.86 | -5.70% | 94,512,800 |
| Jul 16, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -0.76% | 97,370,400 |