Pinebridge CSI Photovaltic Index ETF (SHA:515790)
China · Delayed Price · Currency is CNY 1.041
+0.007 (0.68%)
Apr 1, 2026, 3:00 PM CST
SHA:515790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | - | -0.77% | 57,682,100 |
| Mar 31, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.09% | 509,760,300 |
| Mar 30, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -3.61% | 701,474,461 |
| Mar 27, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.09% | 387,584,900 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.46% | 520,008,500 |
| Mar 25, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.07% | 619,442,500 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 0.18% | 878,806,300 |
| Mar 23, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -1.41% | 1,022,247,000 |
| Mar 20, 2026 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 2.99% | 1,188,701,000 |
| Mar 19, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -1.34% | 517,911,400 |
| Mar 18, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.45% | 549,927,200 |
| Mar 17, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.76% | 758,936,800 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.49% | 794,870,800 |
| Mar 13, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.61% | 688,414,700 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.25% | 870,254,400 |
| Mar 11, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.55% | 817,345,920 |
| Mar 10, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.13% | 678,400,000 |
| Mar 9, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.95% | 960,268,900 |
| Mar 6, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.18% | 437,789,800 |
| Mar 5, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.35% | 391,978,300 |
| Mar 4, 2026 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | - | 576,351,900 |
| Mar 3, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.29% | 868,960,100 |
| Mar 2, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | - | 560,368,800 |
| Feb 27, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.61% | 525,373,700 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.45% | 502,441,900 |
| Feb 25, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.17% | 492,352,100 |
| Feb 24, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.46% | 427,889,600 |
| Feb 13, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.01% | 588,970,800 |
| Feb 12, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.26% | 434,503,500 |
| Feb 11, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.98% | 491,277,200 |
| Feb 10, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -1.66% | 713,647,400 |
| Feb 9, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 3.81% | 1,044,984,000 |
| Feb 6, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 0.73% | 701,667,100 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -5.45% | 1,009,836,000 |
| Feb 4, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.12% | 1,302,188,000 |
| Feb 3, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 6.05% | 966,850,100 |
| Feb 2, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.94% | 612,130,400 |
| Jan 30, 2026 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -2.38% | 699,727,700 |
| Jan 29, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 652,617,700 |
| Jan 28, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.30% | 666,184,400 |
| Jan 27, 2026 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 0.71% | 958,856,800 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.86% | 1,620,108,000 |
| Jan 23, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 9.17% | 1,779,955,000 |
| Jan 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.24% | 461,732,200 |
| Jan 21, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 518,813,400 |
| Jan 20, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.69% | 611,637,400 |
| Jan 19, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 1.98% | 548,231,200 |
| Jan 16, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 1.24% | 536,095,200 |
| Jan 15, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.87% | 476,318,500 |
| Jan 14, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 0.39% | 1,145,747,000 |