Huatai-PineBridge CSOP Saudi Arabia Exchange Traded Open Index Securities Investment Fund (SHA:520830)

China · Delayed Price · Currency is CNY

0.8810

+0.0060 (0.69%)

At close: Sep 23, 2026

SHA:520830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.88	0.88	0.88	0.88	0.88	0.69%	25,533,400
Sep 22, 2026	0.88	0.88	0.87	0.88	0.88	-0.34%	23,459,401
Sep 21, 2026	0.88	0.88	0.88	0.88	0.88	-	18,081,600
Sep 18, 2026	0.88	0.88	0.88	0.88	0.88	0.23%	15,531,300
Sep 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	12,587,900
Sep 16, 2026	0.88	0.88	0.88	0.88	0.88	-0.90%	16,379,800
Sep 15, 2026	0.89	0.89	0.89	0.89	0.89	0.11%	3,897,600
Sep 14, 2026	0.89	0.89	0.89	0.89	0.89	-1.01%	14,088,500
Sep 11, 2026	0.90	0.90	0.89	0.90	0.90	-0.22%	12,019,900
Sep 10, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	5,349,300
Sep 9, 2026	0.90	0.90	0.90	0.90	0.90	-	10,519,737
Sep 8, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	21,252,200
Sep 7, 2026	0.90	0.91	0.90	0.90	0.90	0.11%	13,459,900
Sep 4, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	13,126,300
Sep 3, 2026	0.90	0.90	0.90	0.90	0.90	-0.66%	22,396,600
Sep 2, 2026	0.91	0.91	0.90	0.91	0.91	-0.11%	7,090,600
Sep 1, 2026	0.91	0.91	0.91	0.91	0.91	-0.44%	21,924,237
Aug 31, 2026	0.92	0.92	0.91	0.91	0.91	-0.98%	26,137,700
Aug 28, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	17,906,000
Aug 27, 2026	0.92	0.93	0.92	0.92	0.92	0.65%	22,550,900
Aug 26, 2026	0.92	0.92	0.92	0.92	0.92	0.33%	22,950,600
Aug 25, 2026	0.91	0.92	0.91	0.92	0.92	0.99%	24,218,899
Aug 24, 2026	0.90	0.91	0.90	0.91	0.91	0.89%	27,960,700
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	0.34%	8,948,600
Aug 20, 2026	0.89	0.90	0.89	0.90	0.90	0.11%	13,320,500
Aug 19, 2026	0.90	0.90	0.89	0.89	0.89	-	16,375,400
Aug 18, 2026	0.90	0.90	0.89	0.89	0.89	-0.33%	7,526,100
Aug 17, 2026	0.90	0.90	0.90	0.90	0.90	0.45%	9,942,621
Aug 14, 2026	0.89	0.90	0.89	0.89	0.89	0.11%	9,680,800
Aug 13, 2026	0.89	0.90	0.89	0.89	0.89	-0.22%	7,068,994
Aug 12, 2026	0.89	0.90	0.89	0.89	0.89	-	16,110,900
Aug 11, 2026	0.89	0.90	0.89	0.89	0.89	0.79%	19,620,299
Aug 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	9,230,600
Aug 7, 2026	0.89	0.89	0.89	0.89	0.89	-	10,492,900
Aug 6, 2026	0.89	0.89	0.89	0.89	0.89	-0.45%	29,537,516
Aug 5, 2026	0.89	0.89	0.89	0.89	0.89	0.45%	36,610,787
Aug 4, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	40,899,500
Aug 3, 2026	0.87	0.88	0.87	0.88	0.88	0.80%	40,810,265
Jul 31, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	21,768,300
Jul 30, 2026	0.87	0.87	0.87	0.87	0.87	-0.91%	39,251,200
Jul 29, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	27,323,398
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	28,724,600
Jul 27, 2026	0.88	0.88	0.88	0.88	0.88	-	11,653,900
Jul 24, 2026	0.88	0.88	0.88	0.88	0.88	-	23,844,198
Jul 23, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	43,165,100
Jul 22, 2026	0.87	0.88	0.87	0.88	0.88	-	8,990,700
Jul 21, 2026	0.88	0.88	0.87	0.88	0.88	0.11%	7,527,600
Jul 20, 2026	0.87	0.88	0.87	0.87	0.87	0.11%	13,961,902
Jul 17, 2026	0.88	0.88	0.87	0.87	0.87	-0.46%	20,415,400
Jul 16, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	16,758,400