Hua An CSI A500 Enhanced ETF (SHA:561090)
China · Delayed Price · Currency is CNY 1.240
+0.020 (1.64%)
At close: Apr 16, 2026
SHA:561090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 7,230,900 |
| Apr 15, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.65% | 2,880,900 |
| Apr 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.32% | 11,609,600 |
| Apr 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 4,072,800 |
| Apr 10, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.34% | 4,226,600 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 3,939,500 |
| Apr 8, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.06% | 3,146,800 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,974,300 |
| Apr 3, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.60% | 6,497,800 |
| Apr 2, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.44% | 3,307,700 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.64% | 3,541,000 |
| Mar 31, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 8,806,700 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 1,983,500 |
| Mar 27, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.95% | 3,432,100 |
| Mar 26, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.27% | 3,990,900 |
| Mar 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.12% | 8,016,600 |
| Mar 24, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.66% | 4,271,900 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -3.29% | 4,198,500 |
| Mar 20, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.50% | 4,117,600 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.06% | 4,967,700 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 3,167,100 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 7,761,400 |
| Mar 16, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.08% | 3,578,600 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.65% | 3,094,000 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 4,140,100 |
| Mar 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.73% | 6,787,100 |
| Mar 10, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.32% | 2,919,800 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -1.06% | 11,419,600 |
| Mar 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 4,428,300 |
| Mar 5, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 21,323,100 |
| Mar 4, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.14% | 2,304,800 |
| Mar 3, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.91% | 3,451,300 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 1,860,400 |
| Feb 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 2,119,700 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,102,800 |
| Feb 25, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.05% | 9,137,100 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.31% | 2,380,300 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 8,732,600 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.49% | 2,264,200 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.08% | 2,219,300 |
| Feb 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.08% | 2,270,400 |
| Feb 9, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.49% | 9,213,400 |
| Feb 6, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.50% | 3,976,000 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.46% | 5,117,900 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.74% | 4,595,900 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.75% | 15,349,800 |
| Feb 2, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.60% | 2,647,000 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.97% | 5,926,000 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 6,672,000 |
| Jan 28, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.95% | 9,806,200 |