Huatai-PineBridge CSI 300 ETF (SHA:510300)
China · Delayed Price · Currency is CNY 4.492
+0.017 (0.38%)
Last updated: Aug 28, 2025, 9:49 AM CST
SHA:510300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.54 | 4.59 | 4.47 | 4.48 | - | -1.45% | 1,412,690,404 |
| Aug 26, 2025 | 4.55 | 4.57 | 4.53 | 4.54 | - | -0.53% | 1,114,294,146 |
| Aug 25, 2025 | 4.50 | 4.57 | 4.50 | 4.57 | - | 1.92% | 1,456,091,826 |
| Aug 22, 2025 | 4.38 | 4.48 | 4.37 | 4.48 | - | 2.31% | 1,360,263,420 |
| Aug 21, 2025 | 4.37 | 4.39 | 4.36 | 4.38 | - | 0.32% | 913,002,468 |
| Aug 20, 2025 | 4.30 | 4.37 | 4.27 | 4.36 | - | 1.37% | 1,378,416,563 |
| Aug 19, 2025 | 4.33 | 4.35 | 4.30 | 4.31 | - | -0.51% | 774,332,431 |
| Aug 18, 2025 | 4.30 | 4.36 | 4.29 | 4.33 | - | 0.75% | 1,009,247,534 |
| Aug 15, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | - | 0.92% | 1,071,833,947 |
| Aug 14, 2025 | 4.27 | 4.30 | 4.25 | 4.26 | - | -0.16% | 887,934,379 |
| Aug 13, 2025 | 4.23 | 4.27 | 4.23 | 4.26 | - | 0.83% | 758,840,813 |
| Aug 12, 2025 | 4.20 | 4.24 | 4.20 | 4.23 | - | 0.62% | 482,487,210 |
| Aug 11, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | - | 0.45% | 688,151,892 |
| Aug 8, 2025 | 4.19 | 4.20 | 4.18 | 4.18 | - | -0.24% | 423,062,400 |
| Aug 7, 2025 | 4.20 | 4.21 | 4.17 | 4.19 | - | -0.02% | 533,965,616 |
| Aug 6, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | - | 0.26% | 408,944,907 |
| Aug 5, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | - | 0.75% | 548,068,072 |
| Aug 4, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | - | 0.46% | 435,567,200 |
| Aug 1, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | - | -0.53% | 611,567,102 |
| Jul 31, 2025 | 4.22 | 4.22 | 4.14 | 4.16 | - | -1.82% | 1,122,912,575 |
| Jul 30, 2025 | 4.23 | 4.27 | 4.21 | 4.23 | - | -0.07% | 950,252,156 |
| Jul 29, 2025 | 4.21 | 4.24 | 4.19 | 4.24 | - | 0.50% | 805,978,553 |
| Jul 28, 2025 | 4.20 | 4.22 | 4.19 | 4.21 | - | 0.26% | 602,771,297 |
| Jul 25, 2025 | 4.23 | 4.23 | 4.19 | 4.20 | - | -0.52% | 820,085,976 |
| Jul 24, 2025 | 4.20 | 4.23 | 4.19 | 4.23 | - | 0.62% | 885,235,951 |
| Jul 23, 2025 | 4.20 | 4.23 | 4.19 | 4.20 | - | -0.05% | 994,731,531 |
| Jul 22, 2025 | 4.16 | 4.20 | 4.14 | 4.20 | - | 1.06% | 1,082,109,050 |
| Jul 21, 2025 | 4.14 | 4.16 | 4.13 | 4.16 | - | 0.61% | 767,461,325 |
| Jul 18, 2025 | 4.11 | 4.14 | 4.11 | 4.13 | - | 0.73% | 713,129,616 |
| Jul 17, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | - | 0.81% | 597,822,533 |
| Jul 16, 2025 | 4.08 | 4.09 | 4.06 | 4.07 | - | -0.22% | 479,181,889 |
| Jul 15, 2025 | 4.08 | 4.10 | 4.05 | 4.08 | - | - | 807,481,346 |
| Jul 14, 2025 | 4.08 | 4.09 | 4.08 | 4.08 | - | -0.02% | 820,547,885 |
| Jul 11, 2025 | 4.07 | 4.13 | 4.07 | 4.08 | - | 0.34% | 1,264,855,146 |
| Jul 10, 2025 | 4.05 | 4.09 | 4.04 | 4.07 | - | 0.49% | 632,387,667 |
| Jul 9, 2025 | 4.05 | 4.07 | 4.04 | 4.05 | - | -0.07% | 647,660,804 |
| Jul 8, 2025 | 4.02 | 4.06 | 4.01 | 4.05 | - | 0.85% | 612,248,738 |
| Jul 7, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | - | -0.45% | 402,251,440 |
| Jul 4, 2025 | 4.01 | 4.07 | 4.00 | 4.03 | - | 0.42% | 1,052,562,084 |
| Jul 3, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | - | 0.58% | 686,381,903 |
| Jul 2, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | - | 0.10% | 518,883,509 |
| Jul 1, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | - | 0.15% | 640,686,095 |
| Jun 30, 2025 | 3.96 | 3.99 | 3.96 | 3.98 | - | 0.48% | 1,081,958,996 |
| Jun 27, 2025 | 3.99 | 4.01 | 3.96 | 3.96 | - | -0.58% | 1,069,691,383 |
| Jun 26, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | - | -0.37% | 937,967,872 |
| Jun 25, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | - | 1.65% | 1,724,116,122 |
| Jun 24, 2025 | 3.90 | 3.95 | 3.90 | 3.94 | - | 1.16% | 1,224,554,880 |
| Jun 23, 2025 | 3.87 | 3.90 | 3.86 | 3.89 | - | 0.34% | 749,244,714 |
| Jun 20, 2025 | 3.87 | 3.89 | 3.87 | 3.88 | - | 0.13% | 423,044,140 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | - | -0.79% | 600,788,572 |