Huatai-Pinebridge Huatai Pb CSI Hk Connect 50 ETF (SHA:513550)
China · Delayed Price · Currency is CNY 1.109
+0.008 (0.73%)
At close: Sep 22, 2026
SHA:513550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.08% | 17,091,700 |
| Sep 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.73% | 22,016,300 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 56,849,900 |
| Sep 18, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.73% | 22,567,300 |
| Sep 17, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.64% | 32,718,700 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 14,993,200 |
| Sep 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.72% | 17,369,500 |
| Sep 14, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.36% | 28,334,200 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.54% | 68,519,100 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 20,099,900 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.18% | 30,845,000 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | 20,709,000 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.97% | 26,719,400 |
| Sep 4, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 31,015,700 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.09% | 24,690,400 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 27,965,000 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 30,970,500 |
| Aug 31, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 25,449,400 |
| Aug 28, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 28,510,500 |
| Aug 27, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.35% | 22,814,300 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 26,554,600 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.27% | 34,747,600 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.57% | 42,326,500 |
| Aug 21, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 68,567,100 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.59% | 86,437,600 |
| Aug 19, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 51,494,900 |
| Aug 18, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 24,982,000 |
| Aug 17, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.44% | 47,932,700 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 19,684,500 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 43,439,300 |
| Aug 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.23% | 44,142,700 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.52% | 47,474,900 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.97% | 25,473,600 |
| Aug 7, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 35,546,600 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.34% | 42,934,200 |
| Aug 5, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 65,324,900 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.69% | 49,675,700 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.35% | 46,272,600 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 51,880,100 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 39,609,100 |
| Jul 29, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.30% | 79,662,100 |
| Jul 28, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.36% | 35,410,000 |
| Jul 27, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.72% | 28,080,000 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.69% | 39,259,900 |
| Jul 23, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.81% | 52,428,000 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 98,057,433 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.36% | 48,026,800 |
| Jul 20, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 2.46% | 53,461,800 |
| Jul 17, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.70% | 58,775,600 |
| Jul 16, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.18% | 65,742,300 |