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

Shanghai - Delayed Quote CNY

Ping An Fund Management Company Ltd. - PA CSI New Energy Automobile ETF (515700.SS)

1.5850
+0.0200
+(1.28%)
At close: April 30 at 2:59:56 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.56801.59101.56701.58501.585027,589,600
Apr 29, 20251.55301.57301.55301.56501.565027,229,500
Apr 28, 20251.57501.57801.55401.55801.558021,708,900
Apr 25, 20251.57301.59801.57001.57901.579030,202,700
Apr 24, 20251.57801.59701.56701.57201.572032,451,300
Apr 23, 20251.56901.58601.56301.57601.576037,853,000
Apr 22, 20251.55401.55801.54401.54801.548025,686,000
Apr 21, 20251.52401.55701.51401.55601.556026,097,100
Apr 18, 20251.51301.52601.50701.52401.524019,805,700
Apr 17, 20251.51001.53001.51001.51701.517024,375,700
Apr 16, 20251.53901.53901.50101.52301.523034,628,300
Apr 15, 20251.54601.56001.53701.54601.546028,475,900
Apr 14, 20251.56101.56301.54301.54501.545027,269,000
Apr 11, 20251.49601.54701.49401.53701.537034,914,900
Apr 10, 20251.51901.53801.50001.50901.509035,059,300
Apr 9, 20251.43701.47801.40201.47001.470046,387,757
Apr 8, 20251.46301.49101.44001.46101.461049,559,791
Apr 7, 20251.54601.57001.49001.49001.490040,895,200
Apr 3, 20251.66101.68001.65301.65601.656026,778,600
Apr 2, 20251.67301.68801.66701.67801.678020,212,400
Apr 1, 20251.69201.69301.67301.67501.675025,824,800
Mar 31, 20251.70201.71201.67301.68601.686034,228,500
Mar 28, 20251.72801.73401.71001.71301.713027,696,900
Mar 27, 20251.72301.75501.71001.73001.730035,901,301
Mar 26, 20251.72101.74301.72101.72701.727028,591,000
Mar 25, 20251.73201.74401.71501.72301.723026,882,900
Mar 24, 20251.72901.73801.70601.72901.729038,160,800
Mar 21, 20251.78301.78301.72601.73101.731051,599,820
Mar 20, 20251.79901.80001.78301.78701.787023,267,800
Mar 19, 20251.78901.80801.77201.80001.800034,927,200
Mar 18, 20251.79101.80601.78401.78901.789019,904,800
Mar 17, 20251.80601.80801.78001.78601.786025,332,100
Mar 14, 20251.75501.80201.74901.79901.799043,998,700
Mar 13, 20251.77601.78701.74601.75501.755031,672,500
Mar 12, 20251.79301.79801.77401.77601.776025,517,400
Mar 11, 20251.77001.78801.76301.78701.787029,835,000
Mar 10, 20251.78801.80101.77001.78901.789039,444,400
Mar 7, 20251.79701.80401.77401.78301.783030,819,000
Mar 6, 20251.78701.80601.78201.80201.802037,447,800
Mar 5, 20251.76801.78201.76001.77601.776032,347,100
Mar 4, 20251.77101.77801.74601.77501.775040,984,280
Mar 3, 20251.76401.83301.76401.80201.802077,155,480
Feb 28, 20251.80401.80401.74401.74501.745051,833,700
Feb 27, 20251.80301.81801.78001.80701.807050,685,233
Feb 26, 20251.76601.81501.76601.79501.795059,230,000
Feb 25, 20251.74601.78801.74601.76601.766046,534,100
Feb 24, 20251.78701.79201.75401.76901.769053,744,200
Feb 21, 20251.73501.78001.73501.77801.778061,024,600
Feb 20, 20251.74001.74501.71801.73501.735045,564,400
Feb 19, 20251.69501.74201.68901.74001.740062,245,500
Feb 18, 20251.70201.72901.69201.69901.699058,642,000
Feb 17, 20251.71201.71601.68101.69701.697049,865,100
Feb 14, 20251.67801.71801.67801.70501.705058,160,800
Feb 13, 20251.68601.71001.67601.67801.678044,659,200
Feb 12, 20251.66101.70201.64301.69501.695057,834,153
Feb 11, 20251.68901.69401.65601.66501.665047,837,300
Feb 10, 20251.68801.69001.65701.68101.681050,833,000
Feb 7, 20251.66201.70301.65701.68801.688072,938,200
Feb 6, 20251.58401.66301.57601.66201.662086,091,208
Feb 5, 20251.57901.59901.57701.58301.583041,282,700
Jan 27, 20251.59901.60401.56901.56901.569026,529,400
Jan 24, 20251.56901.60501.56701.59501.595039,211,600
Jan 23, 20251.59001.60801.57001.57101.571037,720,200
Jan 22, 20251.59801.59801.57301.58201.582029,329,400
Jan 21, 20251.60801.61501.58701.60401.604024,164,000
Jan 20, 20251.58601.61301.58601.60301.603039,044,900
Jan 17, 20251.56701.59001.56501.57901.579037,189,400
Jan 16, 20251.57001.59801.55401.56701.567030,590,800
Jan 15, 20251.58501.58701.56501.56801.568029,500,900
Jan 14, 20251.52201.58801.52001.58601.586048,248,399
Jan 13, 20251.50701.54401.50601.52401.524038,993,600
Jan 10, 20251.52301.54501.51501.51601.516034,092,300
Jan 9, 20251.49901.53001.49701.52401.524057,261,100
Jan 8, 20251.51601.52001.47301.50601.506037,966,000
Jan 7, 20251.50101.52401.49101.52301.523040,107,000
Jan 6, 20251.50201.52501.49701.50801.508049,074,541
Jan 3, 20251.52501.53801.49701.50001.500038,992,600
Jan 2, 20251.58001.58101.51401.52701.527046,396,798
Dec 31, 20241.61501.62001.57901.58101.581034,964,900
Dec 30, 20241.61101.62201.60501.61901.619084,753,800
Dec 27, 20241.60901.62801.60201.61101.611089,985,300
Dec 26, 20241.60701.62101.60701.61001.610036,053,400
Dec 25, 20241.63101.63201.59901.60601.606026,033,300
Dec 24, 20241.60201.63101.60201.62401.624035,312,900
Dec 23, 20241.62301.63201.60001.60301.603026,983,900
Dec 20, 20241.62101.63501.61701.62301.623023,315,600
Dec 19, 20241.61501.63201.60201.62501.625024,666,300
Dec 18, 20241.63401.64001.62301.62701.627022,202,700
Dec 17, 20241.62501.65501.62301.63201.632035,563,000
Dec 16, 20241.65501.65501.62001.62601.626032,156,700
Dec 13, 20241.68201.68301.65501.65801.658037,995,500
Dec 12, 20241.68001.70101.67201.69701.697029,835,100
Dec 11, 20241.69201.69701.67301.68001.680026,661,900
Dec 10, 20241.75001.76101.68701.69301.693046,428,500
Dec 9, 20241.69201.70601.68101.69301.693031,367,400
Dec 6, 20241.66701.70701.64801.69401.694040,927,300
Dec 5, 20241.67201.68001.65801.67001.670034,198,406
Dec 4, 20241.70001.70101.66701.67501.675048,442,200
Dec 3, 20241.71501.71901.68701.70001.700042,870,900
Dec 2, 20241.68801.72101.67801.71401.714046,085,498
Nov 29, 20241.65501.71001.64801.68801.6880104,147,304
Nov 28, 20241.68901.69501.65701.66101.661033,939,700
Nov 27, 20241.64501.69101.62201.68901.689059,129,000
Nov 26, 20241.71101.71101.65301.65701.657049,714,900
Nov 25, 20241.68801.73201.68601.71301.713050,178,500
Nov 22, 20241.73201.74601.68201.68501.685050,078,500
Nov 21, 20241.73401.75801.72301.74501.745035,908,000
Nov 20, 20241.73001.75501.71501.73901.739051,530,800
Nov 19, 20241.67401.73701.64301.73401.734078,551,200
Nov 18, 20241.68101.70501.64601.66101.661080,355,100
Nov 15, 20241.72301.73801.67901.68101.6810157,217,100
Nov 14, 20241.82001.82001.73901.74401.744057,950,900
Nov 13, 20241.77901.82301.75501.81301.813074,304,200
Nov 12, 20241.82301.87201.78601.80001.8000108,028,841
Nov 11, 20241.70501.81601.69901.81501.8150102,362,700
Nov 8, 20241.74301.78501.71401.72001.720072,029,500
Nov 7, 20241.69101.72501.68101.72401.724064,449,900
Nov 6, 20241.68201.74701.68201.69501.695090,891,300
Nov 5, 20241.62101.68301.60801.67901.679064,017,075
Nov 4, 20241.58101.63001.58101.62201.622049,602,600
Nov 1, 20241.57301.60801.56301.57701.577049,539,400
Oct 31, 20241.57401.59801.55501.58301.583051,352,100
Oct 30, 20241.57901.60001.56201.57601.576041,693,600
Oct 29, 20241.64101.64501.59501.59601.596077,876,000
Oct 28, 20241.62801.63301.60201.63001.630052,261,600
Oct 25, 20241.58001.65701.57001.63201.632092,541,900
Oct 24, 20241.58601.59101.55401.55801.558039,018,200
Oct 23, 20241.58701.61601.56101.59101.591068,291,800
Oct 22, 20241.55701.57901.54801.57801.578033,319,200
Oct 21, 20241.55601.59501.55101.56601.566082,967,910
Oct 18, 20241.45901.59001.45701.54701.547074,590,700
Oct 17, 20241.48301.49801.45901.46001.460043,946,900
Oct 16, 20241.48401.50001.46801.47601.476042,816,700
Oct 15, 20241.55001.55201.50201.50301.503040,170,900
Oct 14, 20241.52301.55601.50401.55001.550048,828,500
Oct 11, 20241.61701.61701.50001.52201.522056,771,500
Oct 10, 20241.62601.67301.59901.62001.620059,955,900
Oct 9, 20241.76001.76001.62001.62501.6250120,913,400
Oct 8, 20241.74601.74601.65001.74601.7460141,689,645
Sep 30, 20241.51301.58701.50001.58701.5870100,516,700
Sep 27, 20241.35001.44301.35001.44301.443057,354,245
Sep 26, 20241.28201.33301.27901.33101.331068,281,600
Sep 25, 20241.28001.31601.28001.28201.282072,037,600
Sep 24, 20241.20501.26801.20301.26801.268065,712,700
Sep 23, 20241.20101.21401.19701.19901.199037,089,100
Sep 20, 20241.21601.21601.19601.20401.204033,937,600
Sep 19, 20241.20901.23101.19301.21601.216036,272,300
Sep 18, 20241.20101.21001.19201.20701.207032,276,700
Sep 13, 20241.24001.24201.20501.20701.207062,966,500
Sep 12, 20241.25001.26301.23801.23901.239033,423,000
Sep 11, 20241.21001.25101.21001.25001.250076,361,500
Sep 10, 20241.21201.21701.19501.20801.208041,498,100
Sep 9, 20241.21101.22901.20501.21201.212036,717,700
Sep 6, 20241.24501.24601.21801.21901.219039,252,500
Sep 5, 20241.23901.26001.23501.24001.240043,957,900
Sep 4, 20241.22401.25001.22001.23801.238062,548,900
Sep 3, 20241.19901.23501.19501.22801.228053,864,500
Sep 2, 20241.22601.23601.19701.19901.199049,241,800
Aug 30, 20241.20201.24701.20001.22901.229074,194,300
Aug 29, 20241.18001.20901.17201.20301.203056,639,800
Aug 28, 20241.18201.18601.17001.18301.183037,131,200
Aug 27, 20241.19401.19401.17501.18201.182036,871,200
Aug 26, 20241.17001.21101.17001.19601.196056,496,400
Aug 23, 20241.18501.18501.16901.17201.172030,220,100
Aug 22, 20241.19901.20401.18301.18401.184033,707,300
Aug 21, 20241.18301.20801.17901.19901.199032,512,600
Aug 20, 20241.20501.21101.18701.18901.189037,932,400
Aug 19, 20241.20201.21801.19901.20001.200025,232,500
Aug 16, 20241.21001.21401.20001.20201.202031,657,000
Aug 15, 20241.19501.22001.19101.21001.210039,583,600
Aug 14, 20241.21801.22101.19601.19601.196029,272,300
Aug 13, 20241.20901.22301.20101.21801.218032,680,800
Aug 12, 20241.22001.22401.20701.20901.209037,958,000
Aug 9, 20241.23801.24701.21901.22001.220038,236,800
Aug 8, 20241.23301.24201.21701.23201.232046,779,500
Aug 7, 20241.24401.24601.23201.23701.237034,742,100
Aug 6, 20241.23701.25301.22801.24401.244045,285,200
Aug 5, 20241.24201.26901.23001.23101.231059,680,800
Aug 2, 20241.26301.26801.24501.24701.247053,300,100
Aug 1, 20241.29101.29401.26201.26701.267050,158,300
Jul 31, 20241.24101.29001.23701.28901.289059,836,200
Jul 30, 20241.24601.24901.23401.24401.244045,590,424
Jul 29, 20241.28201.28201.24601.24701.247038,369,100
Jul 26, 20241.25301.29701.25301.28001.280055,315,800
Jul 25, 20241.23201.26301.23201.25301.253032,776,200
Jul 24, 20241.26501.27001.24001.24201.242044,623,400
Jul 23, 20241.31101.31101.26601.26801.268041,292,200
Jul 22, 20241.31601.32901.30301.31101.311038,882,300
Jul 19, 20241.30901.32701.30001.31701.317038,709,500
Jul 18, 20241.29201.31501.28501.31201.312042,625,100
Jul 17, 20241.30201.30701.29001.29701.297032,082,900
Jul 16, 20241.28701.30701.28501.30201.302035,448,100
Jul 15, 20241.30801.30801.28901.29101.291027,326,400
Jul 12, 20241.31101.31501.30001.30901.309033,665,400
Jul 11, 20241.28401.32201.28401.31301.313046,885,900
Jul 10, 20241.26401.29601.26101.27201.272035,542,001
Jul 9, 20241.24201.27001.23001.26501.265039,674,100
Jul 8, 20241.27001.27001.24101.24401.244034,302,800
Jul 5, 20241.27801.28201.26301.27401.274035,362,392
Jul 4, 20241.30101.30901.28001.28001.280033,023,600
Jul 3, 20241.29301.30801.28201.29601.296032,735,600
Jul 2, 20241.29901.30701.28601.29001.290029,795,400
Jul 1, 20241.30801.30801.27501.29801.298035,323,800
Jun 28, 20241.32201.33401.30601.30801.308038,052,000
Jun 27, 20241.35201.35201.32101.32101.321029,333,400
Jun 26, 20241.31501.35201.30501.35201.352039,054,100
Jun 25, 20241.33201.34201.31501.32101.321030,348,500
Jun 24, 20241.35201.35301.33101.33201.332031,186,000
Jun 21, 20241.36601.37401.35101.35901.359033,266,900
Jun 20, 20241.40501.40501.37001.37001.370042,873,200
Jun 19, 20241.43401.43601.40401.40501.405030,219,700
Jun 18, 20241.43801.43801.42601.43301.433022,026,200
Jun 17, 20241.41001.44401.40001.43401.434040,411,300
Jun 14, 20241.41201.41601.39001.41501.415032,876,100
Jun 13, 20241.41001.42701.40501.41201.412035,707,900
Jun 12, 20241.41001.41501.40201.40601.406023,919,083
Jun 11, 20241.39601.41601.39001.41601.416036,125,600
Jun 7, 20241.43501.44001.39101.40501.405041,581,100
Jun 6, 20241.45701.46401.43001.43401.434032,048,083
Jun 5, 20241.45701.47901.45401.45501.455034,811,300
Jun 4, 20241.44201.46001.43601.45801.458031,650,800
Jun 3, 20241.44401.45101.42401.44301.443033,827,600
May 31, 20241.44701.46201.44301.44401.444029,106,100
May 30, 20241.44401.45401.43901.44601.446031,640,920
May 29, 20241.41701.44701.41701.44301.443038,988,820
May 28, 20241.42801.43101.41301.41501.415029,939,024
May 27, 20241.42701.43401.40901.43201.432027,275,500
May 24, 20241.44101.45001.42201.42501.425039,941,520
May 23, 20241.47301.47301.44601.44901.449043,620,900
May 22, 20241.46301.48501.46101.48101.481044,555,000
May 21, 20241.48001.48101.45801.46201.462035,690,900
May 20, 20241.48201.49501.47601.48401.484037,885,400
May 17, 20241.45201.48201.44501.48201.482039,288,500
May 16, 20241.46201.46801.45001.45301.453038,294,000
May 15, 20241.47001.48901.45601.45901.459029,157,600
May 14, 20241.48001.49401.47201.47501.475040,292,900
May 13, 20241.50101.50101.47601.48101.481047,775,500
May 10, 20241.53801.53801.50701.51301.513050,081,500
May 9, 20241.50001.54801.50001.53901.539063,015,500
May 8, 20241.52301.52301.49401.49401.494075,626,600
May 7, 20241.52201.52601.50901.52301.523038,254,300
May 6, 20241.50501.52701.50501.52101.521063,010,600
Apr 30, 20241.50401.50401.47101.47501.475049,997,800