Huatai-PineBridge CSI 300 ETF (SHA:510300)
China · Delayed Price · Currency is CNY 4.776
+0.011 (0.23%)
At close: Apr 21, 2026
SHA:510300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.76 | 4.79 | 4.73 | 4.78 | 4.78 | 0.23% | 636,108,100 |
| Apr 20, 2026 | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | 0.55% | 762,457,800 |
| Apr 17, 2026 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | -0.15% | 736,150,000 |
| Apr 16, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.11% | 853,234,400 |
| Apr 15, 2026 | 4.73 | 4.75 | 4.68 | 4.69 | 4.69 | -0.38% | 675,980,600 |
| Apr 14, 2026 | 4.68 | 4.71 | 4.66 | 4.71 | 4.71 | 1.29% | 427,657,000 |
| Apr 13, 2026 | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | 0.22% | 392,892,500 |
| Apr 10, 2026 | 4.59 | 4.66 | 4.59 | 4.64 | 4.64 | 1.53% | 906,387,200 |
| Apr 9, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.57 | -0.65% | 704,955,300 |
| Apr 8, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 3.51% | 996,884,500 |
| Apr 7, 2026 | 4.46 | 4.47 | 4.43 | 4.45 | 4.45 | -0.18% | 428,568,500 |
| Apr 3, 2026 | 4.50 | 4.51 | 4.45 | 4.45 | 4.45 | -0.78% | 426,109,595 |
| Apr 2, 2026 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | -0.99% | 466,351,100 |
| Apr 1, 2026 | 4.52 | 4.54 | 4.50 | 4.53 | 4.53 | 1.59% | 501,228,000 |
| Mar 31, 2026 | 4.50 | 4.53 | 4.46 | 4.46 | 4.46 | -0.82% | 530,565,500 |
| Mar 30, 2026 | 4.46 | 4.51 | 4.45 | 4.50 | 4.50 | -0.18% | 543,994,200 |
| Mar 27, 2026 | 4.45 | 4.53 | 4.45 | 4.51 | 4.51 | 0.45% | 562,690,800 |
| Mar 26, 2026 | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | -1.23% | 474,242,400 |
| Mar 25, 2026 | 4.51 | 4.55 | 4.50 | 4.54 | 4.54 | 1.45% | 867,712,637 |
| Mar 24, 2026 | 4.46 | 4.48 | 4.41 | 4.48 | 4.48 | 1.11% | 850,435,100 |
| Mar 23, 2026 | 4.53 | 4.54 | 4.41 | 4.43 | 4.43 | -3.19% | 1,523,498,000 |
| Mar 20, 2026 | 4.60 | 4.64 | 4.57 | 4.58 | 4.58 | -0.50% | 761,273,500 |
| Mar 19, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -1.35% | 772,241,800 |
| Mar 18, 2026 | 4.65 | 4.67 | 4.62 | 4.66 | 4.66 | 0.34% | 770,262,700 |
| Mar 17, 2026 | 4.69 | 4.73 | 4.65 | 4.65 | 4.65 | -0.73% | 723,337,600 |
| Mar 16, 2026 | 4.68 | 4.69 | 4.63 | 4.68 | 4.68 | 0.06% | 403,862,700 |
| Mar 13, 2026 | 4.67 | 4.72 | 4.67 | 4.68 | 4.68 | -0.36% | 325,112,900 |
| Mar 12, 2026 | 4.71 | 4.71 | 4.67 | 4.69 | 4.69 | -0.36% | 343,383,600 |
| Mar 11, 2026 | 4.69 | 4.72 | 4.68 | 4.71 | 4.71 | 0.60% | 593,712,200 |
| Mar 10, 2026 | 4.64 | 4.69 | 4.64 | 4.68 | 4.68 | 1.17% | 546,012,500 |
| Mar 9, 2026 | 4.62 | 4.64 | 4.56 | 4.63 | 4.63 | -0.81% | 838,098,200 |
| Mar 6, 2026 | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | 0.28% | 504,375,800 |
| Mar 5, 2026 | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | 0.95% | 568,420,900 |
| Mar 4, 2026 | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | -1.45% | 829,224,000 |
| Mar 3, 2026 | 4.74 | 4.75 | 4.67 | 4.68 | 4.68 | -1.29% | 966,557,800 |
| Mar 2, 2026 | 4.69 | 4.74 | 4.67 | 4.74 | 4.74 | 0.30% | 1,242,367,000 |
| Feb 27, 2026 | 4.72 | 4.73 | 4.70 | 4.73 | 4.73 | -0.21% | 606,245,261 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.71 | 4.74 | 4.74 | -0.32% | 766,372,100 |
| Feb 25, 2026 | 4.72 | 4.78 | 4.72 | 4.75 | 4.75 | 0.72% | 873,403,100 |
| Feb 24, 2026 | 4.73 | 4.74 | 4.71 | 4.72 | 4.72 | 0.96% | 624,245,500 |
| Feb 13, 2026 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | -1.18% | 1,367,357,000 |
| Feb 12, 2026 | 4.73 | 4.74 | 4.72 | 4.73 | 4.73 | 0.08% | 398,012,400 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.71 | 4.72 | 4.72 | -0.21% | 372,078,690 |
| Feb 10, 2026 | 4.73 | 4.74 | 4.72 | 4.73 | 4.73 | 0.13% | 680,461,600 |
| Feb 9, 2026 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | 1.68% | 701,119,500 |
| Feb 6, 2026 | 4.64 | 4.69 | 4.61 | 4.65 | 4.65 | -0.64% | 881,673,700 |
| Feb 5, 2026 | 4.68 | 4.70 | 4.65 | 4.68 | 4.68 | -0.59% | 933,982,800 |
| Feb 4, 2026 | 4.65 | 4.71 | 4.64 | 4.71 | 4.71 | 0.92% | 1,052,505,000 |
| Feb 3, 2026 | 4.64 | 4.67 | 4.59 | 4.66 | 4.66 | 1.39% | 1,052,944,000 |
| Feb 2, 2026 | 4.68 | 4.72 | 4.59 | 4.60 | 4.60 | -2.36% | 2,651,134,000 |