Hua An CSI A500 Enhanced ETF (SHA:561090)
China · Delayed Price · Currency is CNY 1.214
-0.002 (-0.16%)
At close: Sep 22, 2026
SHA:561090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.74% | 838,900 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.16% | 2,794,700 |
| Sep 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 5,040,900 |
| Sep 18, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.43% | 6,715,500 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.92% | 2,953,600 |
| Sep 16, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.44% | 3,671,800 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.17% | 3,046,600 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 1,354,900 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.16% | 5,419,100 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.82% | 2,240,000 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.17% | 3,181,800 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.25% | 2,518,000 |
| Sep 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.00% | 7,317,900 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.66% | 8,196,400 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.33% | 5,872,700 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.39% | 4,923,500 |
| Sep 1, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.13% | 13,906,400 |
| Aug 31, 2026 | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 0.49% | 3,678,600 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.88% | 5,132,400 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.30% | 5,273,000 |
| Aug 26, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.07% | 3,514,300 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.16% | 3,372,600 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.86% | 9,045,300 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 1.06% | 14,328,600 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 19,872,300 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -5.07% | 17,373,800 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.08% | 9,482,600 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 2.07% | 13,362,000 |
| Aug 14, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.08% | 4,484,200 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.71% | 5,671,400 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.12% | 8,295,400 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.48% | 10,213,800 |
| Aug 10, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.71% | 10,637,900 |
| Aug 7, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.77% | 4,924,900 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.24% | 7,806,500 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.80% | 10,761,700 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.35% | 16,633,200 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.32% | 10,291,600 |
| Jul 31, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 1.34% | 12,380,800 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.89% | 15,827,300 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.25% | 16,233,800 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.42% | 17,599,800 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.53% | 6,258,200 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.75% | 9,344,100 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.08% | 7,352,400 |
| Jul 22, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.02% | 17,052,700 |
| Jul 21, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 5.03% | 26,301,500 |
| Jul 20, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.90% | 23,797,600 |
| Jul 17, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -3.39% | 36,630,400 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.78% | 19,504,700 |