Hua An Hang Seng Index STOCK Connect ETF (SHA:520940)
China · Delayed Price · Currency is CNY 0.9910
+0.0040 (0.41%)
At close: Sep 22, 2026
SHA:520940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.61% | 4,273,800 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.41% | 6,210,000 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 807,600 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.91 | 0.98 | 0.98 | 1.03% | 4,800,700 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.61% | 4,654,700 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.10% | 2,059,000 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 5,042,600 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 8,773,400 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.40% | 7,124,900 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 7,290,200 |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 8,457,500 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 6,710,900 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.99% | 5,600,800 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.60% | 8,405,100 |
| Sep 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,959,400 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 4,924,200 |
| Sep 1, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 7,153,900 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 12,784,300 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | 15,739,500 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 9,815,100 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.70% | 4,998,100 |
| Aug 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7,275,000 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.56% | 5,510,800 |
| Aug 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | 5,805,900 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 1.19% | 13,166,500 |
| Aug 19, 2026 | 1.02 | 1.10 | 1.00 | 1.01 | 1.01 | -0.39% | 4,426,600 |
| Aug 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 4,657,300 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.81% | 3,603,400 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | 6,538,500 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 3,364,800 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 4,074,100 |
| Aug 11, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.69% | 3,767,100 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 5,892,500 |
| Aug 7, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.90% | 6,784,900 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.76% | 10,981,500 |
| Aug 5, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.20% | 11,134,500 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 8,531,500 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.79% | 8,597,700 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.39% | 8,776,000 |
| Jul 30, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.20% | 12,227,800 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.10% | 11,005,900 |
| Jul 28, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 5,078,200 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.72% | 1,679,200 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.89% | 7,750,000 |
| Jul 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.62% | 6,718,200 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | 6,159,700 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 7,496,800 |
| Jul 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.26% | 8,006,600 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.01% | 8,239,300 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.12% | 9,953,500 |