Huatai Bairui Fund Management Co Ltd. - CSI Technology 100 Trading Open Index ETF (SHA:515580)
China · Delayed Price · Currency is CNY 1.357
-0.046 (-3.28%)
Jun 8, 2026, 4:00 PM EDT
SHA:515580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -3.28% | 11,352,509 |
| Jun 5, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.54% | 10,232,400 |
| Jun 4, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.35% | 7,612,749 |
| Jun 3, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.07% | 11,578,800 |
| Jun 2, 2026 | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 0.85% | 13,738,500 |
| Jun 1, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 13,303,600 |
| May 29, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.73% | 15,600,100 |
| May 28, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.14% | 13,341,200 |
| May 27, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -0.61% | 17,855,610 |
| May 26, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.20% | 15,174,900 |
| May 25, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 1.86% | 16,837,200 |
| May 22, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.68% | 14,275,100 |
| May 21, 2026 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -1.59% | 13,707,900 |
| May 20, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 14,322,100 |
| May 19, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.84% | 14,627,100 |
| May 18, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.07% | 13,689,560 |
| May 15, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -0.57% | 12,629,500 |
| May 14, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -3.17% | 5,371,700 |
| May 13, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 1.97% | 13,120,840 |
| May 12, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.42% | 14,974,900 |
| May 11, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.44% | 16,413,100 |
| May 8, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.21% | 18,587,800 |
| May 7, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.01% | 15,126,900 |
| May 6, 2026 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 2.29% | 11,548,100 |
| Apr 30, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.45% | 24,449,760 |
| Apr 29, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 10,149,500 |
| Apr 28, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.18% | 9,249,600 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.88% | 12,719,800 |
| Apr 24, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.45% | 20,427,100 |
| Apr 23, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.96% | 9,522,100 |
| Apr 22, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.51% | 6,543,900 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.45% | 8,162,400 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 2.14% | 10,598,900 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.38% | 6,208,800 |
| Apr 16, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.85% | 10,384,900 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.08% | 16,156,570 |
| Apr 14, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.64% | 16,274,000 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.31% | 9,780,000 |
| Apr 10, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.90% | 13,218,500 |
| Apr 9, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.16% | 11,303,800 |
| Apr 8, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.90% | 15,679,200 |
| Apr 7, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.50% | 9,002,500 |
| Apr 3, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 6,711,600 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.16% | 14,346,600 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.38% | 10,607,600 |
| Mar 31, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -1.67% | 14,427,200 |
| Mar 30, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | -0.48% | 11,611,800 |
| Mar 27, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.20% | 7,763,000 |
| Mar 26, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.81% | 10,567,400 |
| Mar 25, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.26% | 12,363,840 |