Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Hwabao WP CSI Medical ETF (512170.SS)

Compare
0.3130
+0.0030
+(0.97%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.31000.31400.30800.31300.31301,569,069,300
Apr 18, 20250.31000.31300.30900.31000.31001,334,046,500
Apr 17, 20250.30800.31300.30800.31100.31101,215,007,700
Apr 16, 20250.31200.31200.30600.31000.31001,932,905,500
Apr 15, 20250.31400.31500.31100.31400.31401,219,063,500
Apr 14, 20250.31700.31900.31400.31600.31601,580,464,500
Apr 11, 20250.31200.31700.31100.31500.31501,884,936,500
Apr 10, 20250.31300.31900.31300.31500.31502,322,037,501
Apr 9, 20250.30200.31000.29600.30900.30902,778,300,500
Apr 8, 20250.30600.31400.30400.30800.30802,299,436,306
Apr 7, 20250.32400.32600.30300.30500.30504,403,398,200
Apr 3, 20250.33900.34300.33500.33700.33702,023,761,700
Apr 2, 20250.34400.34500.34000.34200.34201,248,409,000
Apr 1, 20250.33800.34900.33700.34400.34402,632,207,100
Mar 31, 20250.34000.34100.33400.33600.33601,788,960,700
Mar 28, 20250.34400.34800.34100.34100.34101,698,675,100
Mar 27, 20250.33900.34500.33600.34400.34401,760,467,853
Mar 26, 20250.34200.34300.33900.34000.34001,292,228,700
Mar 25, 20250.34100.34300.33900.34100.34101,201,252,300
Mar 24, 20250.34300.34500.33700.34000.34001,811,317,600
Mar 21, 20250.34900.35000.34200.34300.34301,956,256,400
Mar 20, 20250.35500.35500.34900.35000.35001,562,609,400
Mar 19, 20250.35500.35800.35300.35500.35501,345,606,800
Mar 18, 20250.35500.36100.35300.35700.35702,216,590,060
Mar 17, 20250.35400.35400.34900.35100.35101,742,625,500
Mar 14, 20250.34400.35300.34300.35200.35202,486,777,217
Mar 13, 20250.34600.34800.34100.34300.34301,585,097,300
Mar 12, 20250.35000.35300.34600.34600.34601,484,388,100
Mar 11, 20250.34500.35100.34500.35000.35001,529,023,900
Mar 10, 20250.35500.35800.34700.35000.35002,206,472,563
Mar 7, 20250.35100.35200.34600.34800.34801,916,237,463
Mar 6, 20250.34700.35400.34600.35300.35302,576,904,790
Mar 5, 20250.34900.35000.34200.34500.34501,629,149,400
Mar 4, 20250.34300.35000.34200.34900.34901,554,336,939
Mar 3, 20250.34200.35200.34100.34600.34601,929,499,007
Feb 28, 20250.35000.35400.34100.34200.34202,235,233,790
Feb 27, 20250.35100.35500.34700.35100.35101,965,842,800
Feb 26, 20250.35000.35300.34800.35300.35302,185,334,800
Feb 25, 20250.35000.35400.34800.34900.34902,279,840,200
Feb 24, 20250.36300.36400.35300.35600.35602,905,554,212
Feb 21, 20250.36100.36500.35700.36400.36402,951,752,183
Feb 20, 20250.34900.36200.34900.36000.36003,761,262,000
Feb 19, 20250.34300.35100.34000.34900.34902,145,567,100
Feb 18, 20250.35300.35300.34300.34500.34502,903,343,000
Feb 17, 20250.35500.36300.35200.35500.35503,878,676,501
Feb 14, 20250.33400.35200.33300.34900.34904,166,571,039
Feb 13, 20250.33400.33800.33300.33300.33301,571,474,100
Feb 12, 20250.33200.33600.33000.33400.33401,366,090,995
Feb 11, 20250.33800.33900.33100.33300.33301,749,271,848
Feb 10, 20250.32900.33800.32700.33700.33702,779,304,319
Feb 7, 20250.31900.33100.31800.32800.32802,685,101,457
Feb 6, 20250.31300.32000.31000.31900.31901,852,823,600
Feb 5, 20250.31300.31500.31000.31300.31301,081,695,500
Jan 27, 20250.31300.31500.31100.31100.3110969,115,800
Jan 24, 20250.31000.31400.30900.31200.31201,158,002,400
Jan 23, 20250.31200.31500.31000.31000.31001,170,892,700
Jan 22, 20250.31100.31200.30700.31000.31001,069,298,800
Jan 21, 20250.31500.31600.30900.31300.31301,105,074,500
Jan 20, 20250.31300.31800.31200.31400.31401,467,658,100
Jan 17, 20250.31000.31300.30800.31100.31101,195,859,000
Jan 16, 20250.31100.31600.30900.31100.31101,546,636,393
Jan 15, 20250.31300.31400.30900.31000.31001,106,569,000
Jan 14, 20250.30600.31500.30600.31500.31501,807,906,800
Jan 13, 20250.30200.30700.30100.30500.30501,206,531,700
Jan 10, 20250.30800.31000.30300.30400.30401,239,819,800
Jan 9, 20250.30800.31200.30700.30800.3080995,568,584
Jan 8, 20250.31200.31300.30400.30900.30901,594,857,100
Jan 7, 20250.31600.31600.30800.31300.31301,636,229,100
Jan 6, 20250.31600.32000.31400.31500.31501,347,770,454
Jan 3, 20250.31900.32200.31300.31500.31501,435,261,305
Jan 2, 20250.32600.32800.31600.31900.31902,356,115,000
Dec 31, 20240.33300.33400.32600.32700.32701,872,079,300
Dec 30, 20240.33400.33600.33200.33300.33301,419,362,100
Dec 27, 20240.33500.33700.33200.33500.33501,184,482,300
Dec 26, 20240.33500.33700.33400.33400.33401,001,458,515
Dec 25, 20240.34100.34200.33400.33600.33601,535,560,700
Dec 24, 20240.33500.33900.33400.33800.33801,057,422,900
Dec 23, 20240.33800.33900.33400.33500.33501,364,374,991
Dec 20, 20240.33800.34200.33700.33800.3380850,680,666
Dec 19, 20240.33800.34000.33500.33800.33801,248,717,200
Dec 18, 20240.34100.34300.33900.34100.3410928,735,610
Dec 17, 20240.34300.34400.33900.34000.34001,251,557,000
Dec 16, 20240.34600.34800.34200.34400.34401,108,913,500
Dec 13, 20240.35500.35600.34700.34800.34801,748,933,300
Dec 12, 20240.35500.35800.35200.35800.35802,118,072,566
Dec 11, 20240.35200.35700.35200.35500.35501,119,979,500
Dec 10, 20240.36500.36700.35200.35400.35402,412,409,100
Dec 9, 20240.35700.35900.35100.35300.35301,780,339,874
Dec 6, 20240.34200.35500.34100.35200.35202,631,252,021
Dec 5, 20240.34100.34400.33900.34100.3410941,891,900
Dec 4, 20240.34600.34600.34000.34100.34101,351,125,310
Dec 3, 20240.34700.34800.34300.34700.34701,318,996,900
Dec 2, 20240.34200.34900.34000.34700.34701,720,973,400
Nov 29, 20240.33500.34400.33400.34100.34101,874,820,760
Nov 28, 20240.33900.34000.33400.33500.33501,312,387,800
Nov 27, 20240.33300.34000.33000.33900.33901,543,855,559
Nov 26, 20240.33300.33900.33200.33300.33301,176,539,310
Nov 25, 20240.33500.33900.33000.33400.33401,541,122,962
Nov 22, 20240.34900.35000.33400.33500.33502,587,983,062
Nov 21, 20240.35300.35300.34800.35000.35001,950,532,900
Nov 20, 20240.34600.35600.34500.35400.35402,492,669,500
Nov 19, 20240.34300.34700.33800.34700.34701,770,471,928
Nov 18, 20240.34700.35000.33900.34200.34201,993,836,700
Nov 15, 20240.35500.35800.34700.34700.34702,069,166,038
Nov 14, 20240.36700.36800.35600.35600.35601,998,867,100
Nov 13, 20240.37100.37600.36400.36800.36802,308,218,565
Nov 12, 20240.36900.38400.36800.37400.37403,757,899,665
Nov 11, 20240.35900.36900.35700.36900.36902,336,104,730
Nov 8, 20240.37100.37200.36100.36300.36302,865,559,900
Nov 7, 20240.34800.36500.34600.36500.36502,882,156,098
Nov 6, 20240.35200.35800.34900.35100.35102,405,641,099
Nov 5, 20240.34100.35300.33800.35200.35202,874,295,138
Nov 4, 20240.33700.34300.33700.34100.34102,038,427,511
Nov 1, 20240.33900.34300.33600.33600.33602,140,667,800
Oct 31, 20240.34000.34500.33800.34100.34101,713,779,300
Oct 30, 20240.34500.34900.33900.34300.34302,032,729,500
Oct 29, 20240.36000.36100.34700.34800.34802,766,902,700
Oct 28, 20240.35200.35700.34800.35700.35702,319,979,200
Oct 25, 20240.33900.35400.33900.35300.35303,476,090,391
Oct 24, 20240.34200.34500.33900.34000.34001,535,551,400
Oct 23, 20240.34500.34800.34000.34500.34502,564,770,100
Oct 22, 20240.33800.34500.33700.34400.34402,238,402,700
Oct 21, 20240.34100.34600.33300.34000.34002,686,543,800
Oct 18, 20240.32200.35100.32100.34000.34003,635,153,500
Oct 17, 20240.33000.33200.32300.32400.32401,745,394,000
Oct 16, 20240.32600.33200.32500.32700.32702,016,500,000
Oct 15, 20240.34100.34400.33100.33200.33202,147,567,900
Oct 14, 20240.34000.34400.33100.34300.34302,723,308,800
Oct 11, 20240.35800.35800.33500.34000.34004,189,246,426
Oct 10, 20240.36600.37900.35600.36000.36003,716,278,382
Oct 9, 20240.38700.39600.36100.36200.36206,399,921,533
Oct 8, 20240.38700.38700.37600.38700.38704,195,893,298
Sep 30, 20240.33800.35200.33300.35200.35205,605,666,531
Sep 27, 20240.30100.32100.30100.32000.32003,615,182,506
Sep 26, 20240.28100.29700.27800.29600.29603,687,763,691
Sep 25, 20240.28200.28800.28100.28200.28202,824,922,000
Sep 24, 20240.27100.27900.26800.27900.27902,849,985,164
Sep 23, 20240.27400.27500.26900.26900.26901,498,803,800
Sep 20, 20240.27200.27300.26900.27100.27101,168,284,300
Sep 19, 20240.26900.27600.26700.27300.27301,485,730,700
Sep 18, 20240.27100.27100.26600.26900.26901,093,890,000
Sep 13, 20240.27300.27500.27000.27000.2700783,403,000
Sep 12, 20240.27500.27900.27300.27300.2730918,871,500
Sep 11, 20240.27200.27700.27100.27500.2750965,778,742
Sep 10, 20240.27400.27500.27000.27400.27401,125,764,042
Sep 9, 20240.27400.27900.27300.27500.27501,179,891,400
Sep 6, 20240.28000.28100.27400.27500.2750887,716,400
Sep 5, 20240.27700.28200.27600.27900.27901,142,957,800
Sep 4, 20240.27300.28000.27200.27700.27701,254,291,200
Sep 3, 20240.27200.27800.27100.27400.27401,171,173,200
Sep 2, 20240.28000.28000.27100.27200.27201,461,127,500
Aug 30, 20240.27600.28500.27500.28100.28102,149,951,800
Aug 29, 20240.26900.27700.26800.27600.27601,572,000,700
Aug 28, 20240.26900.27200.26900.27100.2710923,249,100
Aug 27, 20240.27100.27200.26900.27000.2700984,203,000
Aug 26, 20240.27400.27500.27000.27100.27101,564,655,012
Aug 23, 20240.27500.27600.27300.27400.27401,143,987,600
Aug 22, 20240.28100.28200.27500.27600.27601,742,779,000
Aug 21, 20240.28400.28500.28000.28100.28101,174,720,600
Aug 20, 20240.28900.29000.28300.28400.28401,678,312,140
Aug 19, 20240.29100.29400.28900.28900.28901,258,865,300
Aug 16, 20240.29200.29300.28800.29200.29201,386,414,600
Aug 15, 20240.29100.29600.28900.29300.29301,275,898,370
Aug 14, 20240.29500.29600.29000.29100.2910943,606,200
Aug 13, 20240.29800.29800.29300.29600.29601,050,786,866
Aug 12, 20240.29600.30000.29500.29800.2980968,210,900
Aug 9, 20240.30200.30400.29600.29600.29601,506,426,800
Aug 8, 20240.30000.30400.30000.30200.30201,099,102,200
Aug 7, 20240.30400.30400.30000.30200.30201,163,669,500
Aug 6, 20240.30100.30600.30000.30500.30501,520,509,200
Aug 5, 20240.29800.30700.29800.29900.29901,884,895,400
Aug 2, 20240.29500.30700.29500.30000.30002,160,624,100
Aug 1, 20240.30000.30200.29500.29700.29701,383,513,500
Jul 31, 20240.28500.30100.28400.30000.30002,545,143,920
Jul 30, 20240.28600.28900.28400.28500.28501,231,228,500
Jul 29, 20240.29100.29200.28500.28600.28601,132,578,800
Jul 26, 20240.29000.29300.28800.29100.29101,018,709,100
Jul 25, 20240.28700.29200.28600.29000.29001,059,246,020
Jul 24, 20240.29200.29400.28700.28800.28801,248,394,800
Jul 23, 20240.30200.30200.29200.29200.29201,575,235,200
Jul 22, 20240.30000.30500.29800.30200.30201,279,475,360
Jul 19, 20240.29800.30200.29600.30000.30001,266,291,400
Jul 18, 20240.29500.30000.29300.30000.30001,751,411,900
Jul 17, 20240.29000.29700.28900.29600.29601,778,532,400
Jul 16, 20240.28900.29100.28800.28900.2890891,825,900
Jul 15, 20240.29300.29500.28800.28900.28901,052,956,700
Jul 12, 20240.29500.29800.29300.29500.29501,245,676,100
Jul 11, 20240.28800.29600.28800.29500.29502,131,787,820
Jul 10, 20240.28300.28800.28200.28500.28501,130,728,700
Jul 9, 20240.28200.28600.27800.28500.28501,664,690,400
Jul 8, 20240.29100.29100.28200.28300.28301,462,015,900
Jul 5, 20240.28300.29300.28200.29200.29201,956,105,500
Jul 4, 20240.29000.29100.28300.28400.28401,432,119,600
Jul 3, 20240.29200.29300.28800.29000.29001,566,908,900
Jul 2, 20240.29600.29700.29100.29300.29301,396,275,000
Jul 1, 20240.29700.29800.29100.29700.29701,394,778,600
Jun 28, 20240.29900.30400.29600.29700.29701,472,743,968
Jun 27, 20240.30400.30500.30000.30000.3000993,041,100
Jun 26, 20240.29900.30600.29700.30500.30501,264,501,000
Jun 25, 20240.30100.30300.29700.29900.29901,569,056,400
Jun 24, 20240.30300.30500.30100.30100.30101,242,816,177
Jun 21, 20240.30400.30700.30300.30500.30501,237,978,800
Jun 20, 20240.30900.31200.30500.30500.30501,464,869,200
Jun 19, 20240.31300.31300.30900.30900.30901,177,310,500
Jun 18, 20240.31600.31700.31100.31300.31301,501,231,400
Jun 17, 20240.31500.31600.31400.31500.3150752,848,066
Jun 14, 20240.31900.32000.31300.31800.31801,650,102,655
Jun 13, 20240.32500.32500.31900.32000.3200940,340,800
Jun 12, 20240.32200.32700.32000.32400.32401,195,437,675
Jun 11, 20240.31900.32300.31600.32200.32201,070,694,700
Jun 7, 20240.32200.32400.31800.32000.32001,082,494,000
Jun 6, 20240.32700.32800.32000.32100.32101,242,609,458
Jun 5, 20240.32600.33000.32400.32600.32601,094,906,857
Jun 4, 20240.32100.32700.32000.32700.32701,102,415,258
Jun 3, 20240.32400.32500.32000.32100.32101,017,531,800
May 31, 20240.32600.32800.32400.32400.3240985,013,488
May 30, 20240.32400.32600.32200.32500.3250733,737,600
May 29, 20240.32400.32700.32300.32500.3250889,774,300
May 28, 20240.32700.32800.32400.32500.32501,067,158,780
May 27, 20240.32900.33000.32300.32800.32801,223,562,000
May 24, 20240.33100.33400.32800.32900.32901,051,360,200
May 23, 20240.33600.33700.33100.33300.33301,102,072,290
May 22, 20240.33900.34000.33500.33700.33701,196,704,900
May 21, 20240.34200.34200.33700.33800.3380789,025,500
May 20, 20240.34000.34300.34000.34200.3420988,112,311
May 17, 20240.34000.34300.33700.34000.3400957,639,300
May 16, 20240.34100.34400.33800.34100.3410920,117,834
May 15, 20240.34600.34600.34000.34000.3400999,499,165
May 14, 20240.34300.34900.34200.34800.34801,148,436,188
May 13, 20240.34800.34900.34200.34400.34401,028,953,167
May 10, 20240.34800.34900.34300.34500.34501,111,688,900
May 9, 20240.34400.34900.34300.34800.34801,141,174,700
May 8, 20240.34800.35000.34400.34500.34501,181,148,710
May 7, 20240.34700.34900.34500.34800.34801,006,826,900
May 6, 20240.34100.34900.34100.34800.34801,659,311,846
Apr 30, 20240.33800.34000.33600.33600.33601,045,909,200
Apr 29, 20240.33100.34200.33000.34000.34001,687,530,000
Apr 26, 20240.32100.33100.32100.33000.33001,645,156,798
Apr 25, 20240.31900.32500.31800.32200.32201,083,392,322
Apr 24, 20240.31900.32100.31700.32000.3200957,497,000
Apr 23, 20240.31600.32200.31400.32000.32001,383,478,100
Apr 22, 20240.31100.31900.31100.31700.3170864,299,500