Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI Chemicals Sub-industry ETF (SHA:516020)

China · Delayed Price · Currency is CNY

0.8290

+0.0020 (0.24%)

At close: Sep 23, 2026

SHA:516020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.83	0.83	0.82	0.83	0.83	0.24%	123,464,600
Sep 22, 2026	0.83	0.83	0.82	0.83	0.83	-0.72%	102,738,400
Sep 21, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	104,278,100
Sep 18, 2026	0.82	0.83	0.82	0.82	0.82	0.73%	74,380,500
Sep 17, 2026	0.82	0.83	0.81	0.82	0.82	-0.97%	80,362,200
Sep 16, 2026	0.82	0.83	0.81	0.83	0.83	0.49%	118,644,500
Sep 15, 2026	0.82	0.83	0.82	0.82	0.82	-0.36%	107,597,100
Sep 14, 2026	0.82	0.83	0.82	0.82	0.82	-0.12%	114,915,700
Sep 11, 2026	0.85	0.85	0.82	0.83	0.83	-3.40%	138,444,050
Sep 10, 2026	0.87	0.87	0.85	0.85	0.85	-2.06%	107,936,400
Sep 9, 2026	0.87	0.87	0.86	0.87	0.87	0.69%	94,375,700
Sep 8, 2026	0.85	0.87	0.85	0.87	0.87	2.00%	113,069,500
Sep 7, 2026	0.86	0.86	0.85	0.85	0.85	-1.28%	180,919,750
Sep 4, 2026	0.87	0.88	0.85	0.86	0.86	-0.69%	117,671,900
Sep 3, 2026	0.86	0.87	0.86	0.87	0.87	1.05%	94,663,000
Sep 2, 2026	0.88	0.88	0.86	0.86	0.86	-2.83%	129,904,600
Sep 1, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	145,616,800
Aug 31, 2026	0.89	0.89	0.87	0.89	0.89	-0.78%	136,642,700
Aug 28, 2026	0.88	0.90	0.88	0.89	0.89	2.17%	144,197,074
Aug 27, 2026	0.85	0.88	0.85	0.88	0.88	2.70%	118,026,200
Aug 26, 2026	0.83	0.86	0.83	0.85	0.85	1.43%	104,755,500
Aug 25, 2026	0.85	0.85	0.83	0.84	0.84	-1.29%	91,283,600
Aug 24, 2026	0.87	0.87	0.85	0.85	0.85	-1.85%	106,140,058
Aug 21, 2026	0.86	0.87	0.85	0.87	0.87	0.58%	106,239,500
Aug 20, 2026	0.87	0.88	0.86	0.86	0.86	-0.12%	83,036,800
Aug 19, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	127,416,600
Aug 18, 2026	0.87	0.88	0.87	0.87	0.87	0.11%	77,718,600
Aug 17, 2026	0.86	0.87	0.85	0.87	0.87	1.87%	84,535,600
Aug 14, 2026	0.85	0.87	0.85	0.86	0.86	0.23%	89,835,000
Aug 13, 2026	0.87	0.88	0.85	0.85	0.85	-2.18%	141,643,900
Aug 12, 2026	0.87	0.89	0.87	0.87	0.87	-0.11%	81,877,300
Aug 11, 2026	0.89	0.90	0.87	0.87	0.87	-2.56%	453,840,700
Aug 10, 2026	0.88	0.90	0.88	0.90	0.90	1.82%	135,399,700
Aug 7, 2026	0.87	0.88	0.87	0.88	0.88	0.92%	110,617,500
Aug 6, 2026	0.86	0.87	0.86	0.87	0.87	1.51%	121,478,000
Aug 5, 2026	0.84	0.86	0.83	0.86	0.86	2.63%	112,724,400
Aug 4, 2026	0.83	0.84	0.82	0.84	0.84	0.84%	61,123,400
Aug 3, 2026	0.83	0.84	0.82	0.83	0.83	-0.36%	107,756,500
Jul 31, 2026	0.83	0.84	0.83	0.83	0.83	-0.24%	150,176,300
Jul 30, 2026	0.84	0.85	0.83	0.84	0.84	-	117,963,600
Jul 29, 2026	0.83	0.85	0.81	0.84	0.84	0.97%	132,230,800
Jul 28, 2026	0.83	0.83	0.82	0.83	0.83	-0.72%	96,982,800
Jul 27, 2026	0.82	0.84	0.81	0.83	0.83	1.83%	126,100,500
Jul 24, 2026	0.84	0.85	0.82	0.82	0.82	-3.19%	101,691,500
Jul 23, 2026	0.83	0.85	0.82	0.85	0.85	2.67%	277,813,400
Jul 22, 2026	0.81	0.83	0.81	0.82	0.82	1.48%	137,269,926
Jul 21, 2026	0.79	0.81	0.79	0.81	0.81	2.92%	178,474,600
Jul 20, 2026	0.79	0.80	0.78	0.79	0.79	-0.38%	132,808,852
Jul 17, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	127,361,800
Jul 16, 2026	0.81	0.82	0.80	0.80	0.80	-2.55%	115,396,248