Huatai Pb Fund Management Co Ltd - Huatai-PineBridge Hang Seng Biotechnology ETF (SHA:513930)
China · Delayed Price · Currency is CNY 1.095
0.00 (0.00%)
At close: Sep 23, 2026
SHA:513930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 71,701,800 |
| Sep 22, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.36% | 69,622,000 |
| Sep 21, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.67% | 67,850,900 |
| Sep 18, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 1.35% | 60,557,000 |
| Sep 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.77% | 55,552,900 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.59% | 48,176,200 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.44% | 53,110,500 |
| Sep 14, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.42% | 102,415,600 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.78% | 52,073,800 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.41% | 46,053,600 |
| Sep 9, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.61% | 61,397,200 |
| Sep 8, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 63,501,500 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.41% | 37,464,800 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.37% | 88,151,100 |
| Sep 3, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.59% | 74,169,000 |
| Sep 2, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 58,905,400 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 37,128,300 |
| Aug 31, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -3.33% | 53,789,600 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.19% | 63,110,700 |
| Aug 27, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.27% | 63,039,700 |
| Aug 26, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 1.68% | 73,727,300 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | 2.29% | 96,310,600 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 57,941,300 |
| Aug 21, 2026 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | -0.74% | 65,037,100 |
| Aug 20, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | 4.51% | 90,896,200 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 65,360,600 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.87% | 59,700,700 |
| Aug 17, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.88% | 55,448,500 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.29% | 54,401,100 |
| Aug 13, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.26% | 67,739,200 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.86% | 59,049,100 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | 0.19% | 108,885,300 |
| Aug 10, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 1.86% | 93,218,400 |
| Aug 7, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 5.80% | 107,055,000 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 74,124,700 |
| Aug 5, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.46% | 87,458,400 |
| Aug 4, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 3.13% | 86,490,100 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 62,818,600 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 0.32% | 81,275,200 |
| Jul 30, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -2.39% | 104,757,500 |
| Jul 29, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.69% | 78,033,000 |
| Jul 28, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.25% | 55,081,800 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.31% | 65,575,300 |
| Jul 24, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.65% | 105,588,900 |
| Jul 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 104,865,900 |
| Jul 22, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.15% | 178,767,800 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 0.10% | 147,553,100 |
| Jul 20, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.58% | 146,171,200 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -6.01% | 129,359,100 |
| Jul 16, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -0.81% | 184,300,000 |