Hwabao WP Fund Management Co Ltd - HB CSI Technical Lead Enterprise ETF (SHA:515000)
China · Delayed Price · Currency is CNY 1.296
+0.005 (0.39%)
At close: Sep 22, 2026
SHA:515000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.31% | 99,440,283 |
| Sep 22, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 0.39% | 120,755,428 |
| Sep 21, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 1.02% | 100,713,257 |
| Sep 18, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 2.24% | 143,473,152 |
| Sep 17, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.87% | 91,921,500 |
| Sep 16, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 3.11% | 108,497,800 |
| Sep 15, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.74% | 92,189,800 |
| Sep 14, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.86% | 85,084,000 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.32% | 104,339,507 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 84,183,800 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 75,434,372 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.87% | 127,365,510 |
| Sep 7, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.80% | 173,602,889 |
| Sep 4, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -1.78% | 116,108,466 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.80% | 124,812,200 |
| Sep 2, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.74% | 128,742,500 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.09% | 125,958,600 |
| Aug 31, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 1.09% | 104,971,000 |
| Aug 28, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.39% | 111,866,200 |
| Aug 27, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.26% | 131,675,996 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.57% | 122,053,296 |
| Aug 25, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 0.16% | 98,313,654 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -3.44% | 168,346,200 |
| Aug 21, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.11% | 135,209,309 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.47% | 137,805,300 |
| Aug 19, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -7.23% | 199,928,895 |
| Aug 18, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.44% | 108,905,800 |
| Aug 17, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.46% | 165,686,285 |
| Aug 14, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.83% | 87,654,100 |
| Aug 13, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -0.98% | 132,403,200 |
| Aug 12, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.83% | 100,867,357 |
| Aug 11, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.68% | 104,948,700 |
| Aug 10, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -0.83% | 138,262,100 |
| Aug 7, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 2.79% | 126,952,500 |
| Aug 6, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.16% | 97,685,971 |
| Aug 5, 2026 | 1.22 | 1.31 | 1.21 | 1.29 | 1.29 | 4.20% | 182,574,967 |
| Aug 4, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 5.99% | 133,713,247 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.18% | 119,064,993 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | 4.10% | 161,571,300 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -5.11% | 188,900,621 |
| Jul 29, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | -0.88% | 123,389,852 |
| Jul 28, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -7.57% | 130,611,918 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 1.66% | 93,829,738 |
| Jul 24, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | -0.67% | 113,214,663 |
| Jul 23, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -2.06% | 108,082,539 |
| Jul 22, 2026 | 1.36 | 1.42 | 1.35 | 1.36 | 1.36 | -2.01% | 210,897,067 |
| Jul 21, 2026 | 1.29 | 1.40 | 1.22 | 1.39 | 1.39 | 9.02% | 249,499,240 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.23 | 1.28 | 1.28 | -0.86% | 240,073,436 |
| Jul 17, 2026 | 1.37 | 1.38 | 1.27 | 1.29 | 1.29 | -8.21% | 199,462,659 |
| Jul 16, 2026 | 1.42 | 1.47 | 1.39 | 1.40 | 1.40 | -4.43% | 136,050,376 |