Stock listing
Shanghai:512420 HuaAn CSI Construction Machinery Theme Index Exchange Traded Fund 股价
Follow HuaAn CSI Construction Machinery Theme Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:512420
¥0.859 CNY +0.006 (+0.7%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.854 – ¥0.864 CNYOct 20, 2026
- Volume
- 2.92M sharesOct 20, 2026
Daily closes
Last 3 months, Aug 7, 2026 – Oct 20, 2026 · SSE:512420 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.859 | +0.006 | +0.7% | ¥0.855 | ¥0.864 | ¥0.854 | 2,923,400 | |
| ¥0.853 | +0.010 | +1.2% | ¥0.847 | ¥0.858 | ¥0.845 | 3,681,200 | |
| ¥0.843 | +0.004 | +0.5% | ¥0.847 | ¥0.852 | ¥0.838 | 7,632,301 | |
| ¥0.839 | -0.023 | -2.7% | ¥0.864 | ¥0.864 | ¥0.835 | 7,728,492 | |
| ¥0.862 | -0.015 | -1.7% | ¥0.877 | ¥0.877 | ¥0.862 | 1,047,601 | |
| ¥0.877 | +0.001 | +0.1% | ¥0.868 | ¥0.885 | ¥0.865 | 1,929,400 | |
| ¥0.876 | +0.002 | +0.2% | ¥0.874 | ¥0.884 | ¥0.868 | 8,774,317 | |
| ¥0.874 | -0.012 | -1.4% | ¥0.878 | ¥0.878 | ¥0.859 | 3,802,619 | |
| ¥0.886 | -0.009 | -1.0% | ¥0.895 | ¥0.899 | ¥0.880 | 1,799,300 | |
| ¥0.895 | +0.009 | +1.0% | ¥0.889 | ¥0.896 | ¥0.889 | 522,415 | |
| ¥0.886 | +0.002 | +0.2% | ¥0.884 | ¥0.889 | ¥0.879 | 891,903 | |
| ¥0.884 | -0.015 | -1.7% | ¥0.892 | ¥0.892 | ¥0.880 | 3,555,213 | |
| ¥0.899 | -0.011 | -1.2% | ¥0.910 | ¥0.910 | ¥0.899 | 1,917,300 | |
| ¥0.910 | -0.009 | -1.0% | ¥0.918 | ¥0.918 | ¥0.910 | 548,448 | |
| ¥0.919 | -0.004 | -0.4% | ¥0.928 | ¥0.929 | ¥0.919 | 1,026,200 | |
| ¥0.923 | +0.002 | +0.2% | ¥0.920 | ¥0.924 | ¥0.920 | 2,057,269 | |
| ¥0.921 | +0.002 | +0.2% | ¥0.919 | ¥0.922 | ¥0.916 | 2,979,446 | |
| ¥0.919 | +0.005 | +0.5% | ¥0.913 | ¥0.928 | ¥0.913 | 2,400,757 | |
| ¥0.914 | -0.025 | -2.7% | ¥0.941 | ¥0.941 | ¥0.898 | 9,009,234 | |
| ¥0.939 | -0.015 | -1.6% | ¥0.948 | ¥0.955 | ¥0.939 | 1,851,706 | |
| ¥0.954 | +0.004 | +0.4% | ¥0.945 | ¥0.956 | ¥0.945 | 242,507 | |
| ¥0.950 | -0.017 | -1.8% | ¥0.958 | ¥0.958 | ¥0.942 | 4,557,138 | |
| ¥0.967 | -0.013 | -1.3% | ¥0.971 | ¥0.980 | ¥0.966 | 1,319,894 | |
| ¥0.980 | +0.009 | +0.9% | ¥0.972 | ¥0.981 | ¥0.972 | 5,960,826 | |
| ¥0.971 | +0.001 | +0.1% | ¥0.976 | ¥0.978 | ¥0.969 | 7,167,303 | |
| ¥0.970 | +0.006 | +0.6% | ¥0.964 | ¥0.973 | ¥0.961 | 8,955,224 | |
| ¥0.964 | +0.010 | +1.0% | ¥0.962 | ¥0.971 | ¥0.959 | 8,945,441 | |
| ¥0.954 | +0.001 | +0.1% | ¥0.961 | ¥0.961 | ¥0.954 | 4,987,610 | |
| ¥0.953 | -0.023 | -2.4% | ¥0.967 | ¥0.967 | ¥0.953 | 1,107,717 | |
| ¥0.976 | +0.008 | +0.8% | ¥0.976 | ¥0.982 | ¥0.976 | 1,790,542 | |
| ¥0.968 | +0.002 | +0.2% | ¥0.960 | ¥0.969 | ¥0.960 | 784,330 | |
| ¥0.966 | -0.001 | -0.1% | ¥0.960 | ¥0.976 | ¥0.956 | 3,154,184 | |
| ¥0.967 | +0.010 | +1.0% | ¥0.952 | ¥0.967 | ¥0.952 | 3,843,336 | |
| ¥0.957 | -0.003 | -0.3% | ¥0.963 | ¥0.964 | ¥0.957 | 322,235 | |
| ¥0.960 | +0.006 | +0.6% | ¥0.955 | ¥0.962 | ¥0.950 | 7,330,510 | |
| ¥0.954 | -0.018 | -1.9% | ¥0.976 | ¥0.976 | ¥0.948 | 7,155,099 | |
| ¥0.972 | +0.003 | +0.3% | ¥0.964 | ¥0.973 | ¥0.964 | 520,930 | |
| ¥0.969 | +0.004 | +0.4% | ¥0.974 | ¥0.979 | ¥0.966 | 4,419,233 | |
| ¥0.965 | -0.030 | -3.0% | ¥0.989 | ¥0.989 | ¥0.961 | 8,328,893 | |
| ¥0.995 | -0.002 | -0.2% | ¥0.990 | ¥0.997 | ¥0.989 | 6,278,579 | |
| ¥0.997 | +0.013 | +1.3% | ¥0.981 | ¥0.998 | ¥0.975 | 2,542,480 | |
| ¥0.984 | -0.004 | -0.4% | ¥0.988 | ¥0.988 | ¥0.978 | 7,985,088 | |
| ¥0.988 | -0.019 | -1.9% | ¥0.997 | ¥1.009 | ¥0.988 | 8,653,826 | |
| ¥1.007 | +0.006 | +0.6% | ¥0.991 | ¥1.007 | ¥0.991 | 10,608,659 | |
| ¥1.001 | -0.013 | -1.3% | ¥1.007 | ¥1.014 | ¥0.998 | 16,023,271 | |
| ¥1.014 | +0.014 | +1.4% | ¥1.000 | ¥1.017 | ¥0.995 | 55,377,403 | |
| ¥1.000 | — | — | ¥0.993 | ¥1.002 | ¥0.992 | 76,254,784 |
- Ticker
- Shanghai:512420
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
HuaAn CSI Construction Machinery Theme Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about HuaAn CSI Construction Machinery Theme Index Exchange Traded Fund.