Hua An HuaAn SSE Science and Technology Innovation Board 50 ETF (SHA:588280)
China · Delayed Price · Currency is CNY 1.195
-0.003 (-0.25%)
At close: Sep 23, 2026
SHA:588280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 15,890,100 |
| Sep 22, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | 0.50% | 27,153,300 |
| Sep 21, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.34% | 25,113,500 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.77% | 31,370,500 |
| Sep 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.60% | 21,260,900 |
| Sep 16, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 4.21% | 33,220,900 |
| Sep 15, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 1.45% | 21,544,800 |
| Sep 14, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.35% | 18,164,700 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -1.41% | 32,024,300 |
| Sep 10, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.70% | 17,417,100 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.52% | 17,167,400 |
| Sep 8, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.55% | 21,795,600 |
| Sep 7, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 2.02% | 26,245,300 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 29,129,100 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.51% | 19,534,900 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.85% | 18,321,500 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.74% | 16,610,200 |
| Aug 31, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 1.00% | 20,730,300 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.80% | 20,624,200 |
| Aug 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.83% | 30,638,300 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.82% | 26,671,500 |
| Aug 25, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | - | 26,756,700 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.19% | 29,511,300 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.08% | 24,954,900 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 27,108,800 |
| Aug 19, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -6.76% | 44,476,000 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.16% | 26,946,300 |
| Aug 17, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 3.96% | 30,446,000 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.08% | 20,339,100 |
| Aug 13, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.88% | 29,728,300 |
| Aug 12, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.13% | 23,689,100 |
| Aug 11, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.28% | 25,433,500 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.40% | 45,129,800 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 2.62% | 34,512,600 |
| Aug 6, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 0.49% | 39,221,800 |
| Aug 5, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 4.73% | 50,211,700 |
| Aug 4, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 4.40% | 49,589,400 |
| Aug 3, 2026 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -5.68% | 58,755,900 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | 3.42% | 63,098,800 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -5.78% | 61,744,900 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | -0.66% | 51,304,100 |
| Jul 28, 2026 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -6.09% | 53,243,600 |
| Jul 27, 2026 | 1.29 | 1.31 | 1.24 | 1.30 | 1.30 | 0.78% | 42,127,900 |
| Jul 24, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | -0.08% | 43,351,200 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -3.30% | 48,886,400 |
| Jul 22, 2026 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -3.75% | 63,193,200 |
| Jul 21, 2026 | 1.25 | 1.39 | 1.20 | 1.39 | 1.39 | 11.69% | 75,939,100 |
| Jul 20, 2026 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | 0.49% | 50,568,400 |
| Jul 17, 2026 | 1.30 | 1.33 | 1.22 | 1.23 | 1.23 | -6.80% | 50,925,800 |
| Jul 16, 2026 | 1.33 | 1.40 | 1.31 | 1.32 | 1.32 | -4.47% | 46,830,700 |