Huatai-PineBridge CSI 300 ETF (SHA:510300)
China · Delayed Price · Currency is CNY 4.941
-0.076 (-1.51%)
At close: May 14, 2026
SHA:510300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 1.09% | 1,272,615,000 |
| May 12, 2026 | 4.98 | 4.99 | 4.94 | 4.96 | 4.96 | -0.06% | 1,002,170,000 |
| May 11, 2026 | 4.91 | 4.98 | 4.90 | 4.97 | 4.97 | 1.64% | 2,116,521,000 |
| May 8, 2026 | 4.89 | 4.90 | 4.86 | 4.89 | 4.89 | -0.53% | 1,253,564,000 |
| May 7, 2026 | 4.91 | 4.91 | 4.88 | 4.91 | 4.91 | 0.49% | 2,094,622,000 |
| May 6, 2026 | 4.87 | 4.91 | 4.85 | 4.89 | 4.89 | 1.33% | 1,867,782,000 |
| Apr 30, 2026 | 4.83 | 4.84 | 4.81 | 4.82 | 4.82 | 0.06% | 1,651,786,000 |
| Apr 29, 2026 | 4.76 | 4.83 | 4.76 | 4.82 | 4.82 | 1.07% | 1,279,679,000 |
| Apr 28, 2026 | 4.77 | 4.79 | 4.76 | 4.77 | 4.77 | -0.25% | 864,420,200 |
| Apr 27, 2026 | 4.79 | 4.81 | 4.77 | 4.78 | 4.78 | - | 928,036,000 |
| Apr 24, 2026 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | -0.40% | 719,322,600 |
| Apr 23, 2026 | 4.82 | 4.83 | 4.77 | 4.80 | 4.80 | -0.21% | 1,008,518,000 |
| Apr 22, 2026 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 0.73% | 1,012,592,000 |
| 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% | 426,109,500 |
| 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% | 867,712,600 |
| 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% | 606,245,200 |