Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI Chemicals Sub-industry ETF (SHA:516020)
China · Delayed Price · Currency is CNY 0.9530
-0.0150 (-1.55%)
Apr 15, 2026, 4:00 PM EDT
SHA:516020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 177,404,200 |
| Apr 14, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 204,255,100 |
| Apr 13, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.10% | 255,205,000 |
| Apr 10, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.84% | 231,848,100 |
| Apr 9, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.21% | 355,446,200 |
| Apr 8, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.49% | 428,104,100 |
| Apr 7, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.64% | 218,421,800 |
| Apr 3, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.52% | 146,904,900 |
| Apr 2, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.07% | 162,127,800 |
| Apr 1, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 1.20% | 186,140,076 |
| Mar 31, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.75% | 167,685,800 |
| Mar 30, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.75% | 232,171,600 |
| Mar 27, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 2.74% | 388,276,000 |
| Mar 26, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | - | 285,247,200 |
| Mar 25, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.67% | 238,140,500 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 0.78% | 262,804,600 |
| Mar 23, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | -1.22% | 413,249,100 |
| Mar 20, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.20% | 329,264,900 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.29% | 491,586,400 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.42% | 503,446,700 |
| Mar 17, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | 794,264,000 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.34% | 481,010,759 |
| Mar 13, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.29% | 496,939,400 |
| Mar 12, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.10% | 389,761,500 |
| Mar 11, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.30% | 443,521,100 |
| Mar 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.60% | 315,265,400 |
| Mar 9, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -1.57% | 595,889,600 |
| Mar 6, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 1.90% | 325,625,200 |
| Mar 5, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.91% | 316,427,100 |
| Mar 4, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -1.68% | 382,640,000 |
| Mar 3, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.26% | 671,418,200 |
| Mar 2, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 1.95% | 553,711,300 |
| Feb 27, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.69% | 453,428,600 |
| Feb 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.30% | 517,345,700 |
| Feb 25, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.60% | 719,827,600 |
| Feb 24, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 3.42% | 354,931,200 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.93% | 249,620,800 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 271,716,700 |
| Feb 11, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.19% | 334,371,400 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 219,403,600 |
| Feb 9, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.48% | 231,941,000 |
| Feb 6, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 2.37% | 471,218,200 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.90% | 294,451,400 |
| Feb 4, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.32% | 243,887,000 |
| Feb 3, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 3.97% | 512,000,300 |
| Feb 2, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -6.98% | 845,277,100 |
| Jan 30, 2026 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | -1.12% | 755,577,700 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.81% | 541,589,300 |
| Jan 28, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.48% | 700,267,200 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.62% | 555,514,700 |