Huatai-PineBridge CSI 300 ETF (SHA:510300)
China · Delayed Price · Currency is CNY 4.590
-0.023 (-0.50%)
At close: Sep 23, 2026
SHA:510300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.50% | 636,457,533 |
| Sep 22, 2026 | 4.64 | 4.66 | 4.61 | 4.61 | 4.61 | 0.11% | 644,587,351 |
| Sep 21, 2026 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.57% | 570,203,884 |
| Sep 18, 2026 | 4.56 | 4.60 | 4.55 | 4.58 | 4.58 | 1.10% | 629,721,123 |
| Sep 17, 2026 | 4.54 | 4.57 | 4.52 | 4.53 | 4.53 | -0.40% | 507,546,102 |
| Sep 16, 2026 | 4.52 | 4.56 | 4.49 | 4.55 | 4.55 | 0.60% | 968,759,702 |
| Sep 15, 2026 | 4.54 | 4.57 | 4.52 | 4.52 | 4.52 | -0.64% | 697,341,799 |
| Sep 14, 2026 | 4.55 | 4.57 | 4.54 | 4.55 | 4.55 | -0.59% | 629,177,442 |
| Sep 11, 2026 | 4.59 | 4.59 | 4.53 | 4.58 | 4.58 | -0.82% | 966,665,182 |
| Sep 10, 2026 | 4.62 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 438,854,072 |
| Sep 9, 2026 | 4.64 | 4.65 | 4.61 | 4.64 | 4.64 | 0.28% | 573,288,654 |
| Sep 8, 2026 | 4.64 | 4.66 | 4.61 | 4.62 | 4.62 | -0.22% | 612,512,220 |
| Sep 7, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | 0.39% | 993,078,300 |
| Sep 4, 2026 | 4.64 | 4.67 | 4.60 | 4.62 | 4.62 | -0.11% | 841,465,543 |
| Sep 3, 2026 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | 0.02% | 498,182,963 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -1.37% | 636,459,777 |
| Sep 1, 2026 | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | -0.02% | 846,798,312 |
| Aug 31, 2026 | 4.64 | 4.69 | 4.62 | 4.69 | 4.69 | 0.13% | 673,126,494 |
| Aug 28, 2026 | 4.68 | 4.71 | 4.68 | 4.68 | 4.68 | -0.26% | 604,693,322 |
| Aug 27, 2026 | 4.66 | 4.69 | 4.65 | 4.69 | 4.69 | 0.84% | 641,929,734 |
| Aug 26, 2026 | 4.62 | 4.68 | 4.61 | 4.65 | 4.65 | 0.78% | 846,320,851 |
| Aug 25, 2026 | 4.60 | 4.64 | 4.59 | 4.62 | 4.62 | -0.24% | 745,256,800 |
| Aug 24, 2026 | 4.68 | 4.69 | 4.59 | 4.63 | 4.63 | -1.13% | 922,973,800 |
| Aug 21, 2026 | 4.65 | 4.69 | 4.64 | 4.68 | 4.68 | 0.58% | 727,384,630 |
| Aug 20, 2026 | 4.67 | 4.69 | 4.63 | 4.65 | 4.65 | -0.02% | 748,866,292 |
| Aug 19, 2026 | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -2.78% | 1,532,722,915 |
| Aug 18, 2026 | 4.79 | 4.80 | 4.75 | 4.79 | 4.79 | -0.29% | 657,644,405 |
| Aug 17, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 1.59% | 835,656,114 |
| Aug 14, 2026 | 4.74 | 4.74 | 4.70 | 4.73 | 4.73 | -0.06% | 685,952,984 |
| Aug 13, 2026 | 4.77 | 4.79 | 4.73 | 4.73 | 4.73 | -0.40% | 915,582,741 |
| Aug 12, 2026 | 4.73 | 4.76 | 4.72 | 4.75 | 4.75 | 0.42% | 901,013,743 |
| Aug 11, 2026 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | -0.65% | 535,321,917 |
| Aug 10, 2026 | 4.76 | 4.77 | 4.72 | 4.76 | 4.76 | 0.17% | 561,085,163 |
| Aug 7, 2026 | 4.71 | 4.76 | 4.71 | 4.75 | 4.75 | 0.89% | 943,535,585 |
| Aug 6, 2026 | 4.69 | 4.73 | 4.67 | 4.71 | 4.71 | -0.11% | 878,355,996 |
| Aug 5, 2026 | 4.62 | 4.74 | 4.61 | 4.71 | 4.71 | 1.35% | 1,424,565,836 |
| Aug 4, 2026 | 4.62 | 4.67 | 4.62 | 4.65 | 4.65 | 1.13% | 1,173,042,866 |
| Aug 3, 2026 | 4.62 | 4.64 | 4.59 | 4.60 | 4.60 | -1.16% | 926,392,107 |
| Jul 31, 2026 | 4.68 | 4.70 | 4.64 | 4.65 | 4.65 | 1.04% | 1,501,626,267 |
| Jul 30, 2026 | 4.63 | 4.66 | 4.54 | 4.61 | 4.61 | -1.12% | 1,512,038,903 |
| Jul 29, 2026 | 4.62 | 4.69 | 4.57 | 4.66 | 4.66 | 0.65% | 1,509,202,712 |
| Jul 28, 2026 | 4.69 | 4.70 | 4.61 | 4.63 | 4.63 | -2.65% | 1,685,398,667 |
| Jul 27, 2026 | 4.70 | 4.76 | 4.67 | 4.75 | 4.75 | 1.11% | 971,592,730 |
| Jul 24, 2026 | 4.75 | 4.76 | 4.70 | 4.70 | 4.70 | -1.80% | 1,024,763,152 |
| Jul 23, 2026 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 0.46% | 581,178,559 |
| Jul 22, 2026 | 4.75 | 4.82 | 4.75 | 4.77 | 4.77 | -0.46% | 1,265,037,941 |
| Jul 21, 2026 | 4.68 | 4.79 | 4.62 | 4.79 | 4.79 | 2.95% | 2,738,832,112 |
| Jul 20, 2026 | 4.63 | 4.69 | 4.58 | 4.65 | 4.65 | 1.33% | 4,010,453,802 |
| Jul 17, 2026 | 4.72 | 4.73 | 4.55 | 4.59 | 4.59 | -3.45% | 3,164,775,715 |
| Jul 16, 2026 | 4.78 | 4.83 | 4.72 | 4.75 | 4.75 | -1.76% | 1,657,822,791 |