Huatai-Pine bridge fund management co.,Ltd. - CSI 1000 Fund (SHA:516300)
China · Delayed Price · Currency is CNY 3.142
-0.068 (-2.12%)
Apr 2, 2026, 4:00 PM EDT
SHA:516300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -0.83% | 1,776,500 |
| Apr 2, 2026 | 3.18 | 3.20 | 3.13 | 3.14 | 3.14 | -2.12% | 3,348,400 |
| Apr 1, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | 1.74% | 3,107,585 |
| Mar 31, 2026 | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | -1.56% | 2,537,000 |
| Mar 30, 2026 | 3.17 | 3.21 | 3.14 | 3.21 | 3.21 | 0.12% | 2,296,700 |
| Mar 27, 2026 | 3.11 | 3.22 | 3.11 | 3.20 | 3.20 | 1.27% | 1,583,700 |
| Mar 26, 2026 | 3.20 | 3.21 | 3.15 | 3.16 | 3.16 | -1.28% | 2,397,300 |
| Mar 25, 2026 | 3.14 | 3.21 | 3.14 | 3.20 | 3.20 | 2.01% | 2,460,100 |
| Mar 24, 2026 | 3.15 | 3.24 | 3.06 | 3.14 | 3.14 | -0.41% | 3,212,887 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.11 | 3.15 | 3.15 | -2.20% | 1,606,718 |
| Mar 20, 2026 | 3.28 | 3.31 | 3.22 | 3.22 | 3.22 | -1.26% | 2,048,164 |
| Mar 19, 2026 | 3.33 | 3.34 | 3.02 | 3.26 | 3.26 | -2.71% | 1,226,240 |
| Mar 18, 2026 | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | 0.99% | 1,396,666 |
| Mar 17, 2026 | 3.38 | 3.39 | 3.32 | 3.32 | 3.32 | -2.03% | 2,429,667 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | -0.15% | 1,740,757 |
| Mar 13, 2026 | 3.43 | 3.45 | 3.39 | 3.40 | 3.40 | -1.34% | 1,771,900 |
| Mar 12, 2026 | 3.47 | 3.47 | 3.41 | 3.44 | 3.44 | -0.29% | 1,000,931 |
| Mar 11, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | 0.03% | 1,064,760 |
| Mar 10, 2026 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | 1.62% | 3,637,998 |
| Mar 9, 2026 | 3.41 | 3.41 | 3.29 | 3.40 | 3.40 | -0.26% | 4,219,300 |
| Mar 6, 2026 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 0.68% | 1,502,526 |
| Mar 5, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.89% | 920,171 |
| Mar 4, 2026 | 3.31 | 3.45 | 3.31 | 3.35 | 3.35 | -0.92% | 1,586,700 |
| Mar 3, 2026 | 3.51 | 3.52 | 3.37 | 3.38 | 3.38 | -3.48% | 3,295,499 |
| Mar 2, 2026 | 3.50 | 3.52 | 3.47 | 3.51 | 3.51 | -0.93% | 1,842,877 |
| Feb 27, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 1.00% | 1,111,021 |
| Feb 26, 2026 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | 0.63% | 996,585 |
| Feb 25, 2026 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | 1.22% | 1,243,300 |
| Feb 24, 2026 | 3.42 | 3.46 | 3.41 | 3.44 | 3.44 | 1.15% | 984,264 |
| Feb 13, 2026 | 3.45 | 3.45 | 3.39 | 3.40 | 3.40 | -1.48% | 1,527,791 |
| Feb 12, 2026 | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | 1.05% | 1,652,335 |
| Feb 11, 2026 | 3.41 | 3.44 | 3.40 | 3.42 | 3.42 | 0.15% | 709,300 |
| Feb 10, 2026 | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | 0.03% | 643,054 |
| Feb 9, 2026 | 3.37 | 3.41 | 3.36 | 3.41 | 3.41 | 2.07% | 624,336 |
| Feb 6, 2026 | 3.35 | 3.38 | 3.26 | 3.34 | 3.34 | -0.18% | 1,101,552 |
| Feb 5, 2026 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -1.53% | 1,228,616 |
| Feb 4, 2026 | 3.37 | 3.41 | 3.35 | 3.40 | 3.40 | -0.09% | 1,636,708 |
| Feb 3, 2026 | 3.31 | 3.41 | 3.31 | 3.40 | 3.40 | 2.72% | 2,659,452 |
| Feb 2, 2026 | 3.41 | 3.43 | 3.30 | 3.31 | 3.31 | -3.22% | 1,282,496 |
| Jan 30, 2026 | 3.45 | 3.47 | 3.35 | 3.42 | 3.42 | -0.70% | 1,390,144 |
| Jan 29, 2026 | 3.49 | 3.51 | 3.44 | 3.45 | 3.45 | -1.23% | 1,209,477 |
| Jan 28, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 0.43% | 1,131,385 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.39 | 3.47 | 3.47 | -0.20% | 925,677 |
| Jan 26, 2026 | 3.54 | 3.55 | 3.47 | 3.48 | 3.48 | -0.91% | 1,003,185 |
| Jan 23, 2026 | 3.45 | 3.52 | 3.43 | 3.51 | 3.51 | 2.21% | 2,138,562 |
| Jan 22, 2026 | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | 0.64% | 1,966,211 |
| Jan 21, 2026 | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | 0.89% | 2,431,051 |
| Jan 20, 2026 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -0.76% | 2,336,999 |
| Jan 19, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | -0.18% | 2,458,643 |
| Jan 16, 2026 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | 0.29% | 2,318,800 |