Guotai Hang Seng Biotech Index ETF (SHA:520930)
China · Delayed Price · Currency is CNY 1.018
-0.006 (-0.59%)
At close: Sep 22, 2026
SHA:520930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 31,040,564 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.59% | 27,276,023 |
| Sep 21, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 4.81% | 40,968,321 |
| Sep 18, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 16,559,216 |
| Sep 17, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.79% | 12,091,902 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 11,105,566 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.44% | 7,734,575 |
| Sep 14, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 4.31% | 9,227,778 |
| Sep 11, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.80% | 6,031,878 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.27% | 3,991,700 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.83% | 5,380,229 |
| Sep 8, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.41% | 9,494,140 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 4,661,300 |
| Sep 4, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 18,777,800 |
| Sep 3, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.68% | 12,597,300 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 11,453,300 |
| Sep 1, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 6,954,400 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -3.27% | 11,089,500 |
| Aug 28, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -1.18% | 20,035,300 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.49% | 20,059,700 |
| Aug 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 1.50% | 30,953,900 |
| Aug 25, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 37,626,000 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.98% | 29,340,200 |
| Aug 21, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.79% | 27,398,500 |
| Aug 20, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 4.64% | 78,098,000 |
| Aug 19, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.10% | 39,517,500 |
| Aug 18, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 24,608,300 |
| Aug 17, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 24,101,400 |
| Aug 14, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.26% | 12,842,800 |
| Aug 13, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 35,061,900 |
| Aug 12, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.13% | 20,531,200 |
| Aug 11, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 0.41% | 38,819,100 |
| Aug 10, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 1.89% | 58,859,941 |
| Aug 7, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.78% | 42,000,372 |
| Aug 6, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.22% | 50,798,557 |
| Aug 5, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.58% | 24,446,969 |
| Aug 4, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 2.66% | 37,426,471 |
| Aug 3, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.26% | 28,940,200 |
| Jul 31, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.34% | 22,281,300 |
| Jul 30, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.46% | 33,690,400 |
| Jul 29, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 1.59% | 42,213,500 |
| Jul 28, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 36,337,900 |
| Jul 27, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 0.45% | 41,783,300 |
| Jul 24, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.56% | 51,372,700 |
| Jul 23, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.33% | 61,574,400 |
| Jul 22, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 0.67% | 87,554,800 |
| Jul 21, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | 0.11% | 71,693,800 |
| Jul 20, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 3.85% | 85,857,800 |
| Jul 17, 2026 | 0.91 | 0.92 | 0.85 | 0.86 | 0.86 | -6.13% | 76,819,700 |
| Jul 16, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -1.19% | 95,001,900 |