Hua An HuaAn CSI A500 ETF (SHE:159359)
China · Delayed Price · Currency is CNY 1.263
+0.001 (0.08%)
At close: Sep 22, 2026
SHE:159359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.63% | 17,226,400 |
| Sep 22, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.08% | 20,222,800 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.64% | 23,366,310 |
| Sep 18, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.21% | 18,354,600 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.24% | 32,173,500 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 27,968,600 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.56% | 21,230,100 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 29,562,721 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.95% | 45,941,713 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.71% | 49,786,617 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.32% | 16,936,505 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.32% | 23,035,612 |
| Sep 7, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.56% | 42,219,900 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.16% | 27,971,800 |
| Sep 3, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.08% | 23,206,361 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.41% | 30,738,402 |
| Sep 1, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31% | 33,986,300 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.08% | 24,976,703 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 15,834,200 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.02% | 20,659,401 |
| Aug 26, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.87% | 23,461,000 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.16% | 25,450,452 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.48% | 27,212,800 |
| Aug 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.55% | 31,898,961 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 26,647,354 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.11% | 29,611,800 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.30% | 31,547,303 |
| Aug 17, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.85% | 33,151,203 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 24,413,948 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.69% | 35,565,600 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.54% | 25,679,402 |
| Aug 11, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.54% | 18,458,000 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.15% | 25,969,475 |
| Aug 7, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.24% | 29,010,000 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.31% | 36,217,502 |
| Aug 5, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.89% | 48,976,602 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.36% | 25,194,300 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.03% | 31,755,400 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 1.53% | 23,529,848 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.43% | 33,014,911 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.64% | 27,203,014 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.01% | 43,147,424 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.09% | 36,582,252 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.69% | 19,242,000 |
| Jul 23, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 26,085,321 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.61% | 41,023,300 |
| Jul 21, 2026 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 3.74% | 50,497,610 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.72% | 32,418,710 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.22% | 36,685,435 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.81% | 29,940,900 |