Huatai Bairui Fund Management Co Ltd. - CSI Technology 100 Trading Open Index ETF (SHA:515580)
China · Delayed Price · Currency is CNY 1.379
+0.005 (0.36%)
At close: Sep 22, 2026
SHA:515580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.36% | 2,332,000 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.18% | 5,161,000 |
| Sep 18, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.18% | 4,773,500 |
| Sep 17, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.08% | 4,416,300 |
| Sep 16, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 1.14% | 4,568,500 |
| Sep 15, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.08% | 1,766,700 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.23% | 1,144,500 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -1.13% | 6,881,000 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.04% | 4,534,900 |
| Sep 9, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.37% | 899,500 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.88% | 3,855,400 |
| Sep 7, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 4,687,900 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.81% | 5,488,800 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.22% | 2,983,300 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 3,389,100 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.07% | 964,200 |
| Aug 31, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.65% | 1,988,300 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.72% | 1,894,500 |
| Aug 27, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.90% | 2,139,700 |
| Aug 26, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.37% | 1,884,680 |
| Aug 25, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.37% | 2,060,300 |
| Aug 24, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.44% | 4,036,000 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.36% | 1,450,100 |
| Aug 20, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.86% | 2,225,800 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.60% | 4,700,500 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.27% | 5,223,200 |
| Aug 17, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.03% | 4,345,800 |
| Aug 14, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.35% | 4,701,400 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.63% | 5,238,176 |
| Aug 12, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.77% | 4,934,000 |
| Aug 11, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.42% | 5,856,900 |
| Aug 10, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.07% | 5,351,300 |
| Aug 7, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.51% | 8,161,200 |
| Aug 6, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -0.50% | 6,744,600 |
| Aug 5, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.86% | 5,077,600 |
| Aug 4, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 2.64% | 3,059,600 |
| Aug 3, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.35% | 4,260,100 |
| Jul 31, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 2.03% | 5,867,500 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.27% | 7,022,800 |
| Jul 29, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 0.44% | 7,325,092 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -3.76% | 5,051,900 |
| Jul 27, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.10% | 9,039,921 |
| Jul 24, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -2.12% | 7,617,217 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.28% | 6,850,054 |
| Jul 22, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -0.56% | 7,285,231 |
| Jul 21, 2026 | 1.35 | 1.43 | 1.33 | 1.42 | 1.42 | 5.33% | 10,763,800 |
| Jul 20, 2026 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.22% | 4,341,700 |
| Jul 17, 2026 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -5.00% | 6,355,800 |
| Jul 16, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -2.20% | 6,728,900 |
| Jul 15, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.02% | 2,971,600 |