Huatai-Pine bridge fund management co.,Ltd. - CSI 1000 Fund (SHA:516300)
China · Delayed Price · Currency is CNY 3.272
-0.002 (-0.06%)
At close: Sep 22, 2026
SHA:516300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.27 | 3.28 | 3.26 | 3.27 | 3.27 | -0.12% | 3,606,700 |
| Sep 22, 2026 | 3.29 | 3.33 | 3.26 | 3.27 | 3.27 | -0.06% | 3,519,443 |
| Sep 21, 2026 | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | 0.86% | 2,999,000 |
| Sep 18, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | 1.79% | 4,566,300 |
| Sep 17, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.44% | 2,748,691 |
| Sep 16, 2026 | 3.14 | 3.22 | 3.12 | 3.20 | 3.20 | 2.07% | 5,622,644 |
| Sep 15, 2026 | 3.17 | 3.24 | 3.12 | 3.14 | 3.14 | -0.35% | 2,424,800 |
| Sep 14, 2026 | 3.14 | 3.16 | 3.03 | 3.15 | 3.15 | 0.22% | 3,167,800 |
| Sep 11, 2026 | 3.17 | 3.17 | 3.08 | 3.14 | 3.14 | -2.00% | 6,827,000 |
| Sep 10, 2026 | 3.23 | 3.23 | 3.14 | 3.21 | 3.21 | -0.47% | 2,005,696 |
| Sep 9, 2026 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -0.15% | 1,748,500 |
| Sep 8, 2026 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | 0.25% | 4,064,911 |
| Sep 7, 2026 | 3.17 | 3.24 | 3.17 | 3.22 | 3.22 | 1.80% | 4,116,800 |
| Sep 4, 2026 | 3.24 | 3.25 | 3.14 | 3.16 | 3.16 | -1.31% | 5,680,500 |
| Sep 3, 2026 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | 0.13% | 2,181,500 |
| Sep 2, 2026 | 3.22 | 3.23 | 3.17 | 3.20 | 3.20 | -1.17% | 3,303,300 |
| Sep 1, 2026 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | -0.89% | 1,441,900 |
| Aug 31, 2026 | 3.23 | 3.27 | 3.10 | 3.27 | 3.27 | 0.59% | 2,744,927 |
| Aug 28, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | -0.22% | 4,090,100 |
| Aug 27, 2026 | 3.18 | 3.26 | 3.17 | 3.25 | 3.25 | 2.55% | 5,093,243 |
| Aug 26, 2026 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | 0.06% | 2,288,600 |
| Aug 25, 2026 | 3.15 | 3.18 | 3.09 | 3.17 | 3.17 | 0.63% | 3,617,600 |
| Aug 24, 2026 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -1.44% | 4,640,169 |
| Aug 21, 2026 | 3.16 | 3.21 | 3.14 | 3.20 | 3.20 | 0.19% | 5,862,500 |
| Aug 20, 2026 | 3.17 | 3.22 | 3.17 | 3.19 | 3.19 | 0.95% | 4,276,634 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.15 | 3.16 | 3.16 | -5.13% | 9,827,400 |
| Aug 18, 2026 | 3.34 | 3.36 | 3.29 | 3.33 | 3.33 | -0.36% | 4,065,000 |
| Aug 17, 2026 | 3.29 | 3.35 | 3.26 | 3.34 | 3.34 | 2.33% | 3,548,684 |
| Aug 14, 2026 | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | 0.77% | 5,113,980 |
| Aug 13, 2026 | 3.28 | 3.31 | 3.24 | 3.24 | 3.24 | -1.10% | 5,903,300 |
| Aug 12, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 1.33% | 2,624,900 |
| Aug 11, 2026 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | -0.43% | 2,816,800 |
| Aug 10, 2026 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 0.71% | 6,012,913 |
| Aug 7, 2026 | 3.17 | 3.23 | 3.14 | 3.23 | 3.23 | 1.96% | 7,828,485 |
| Aug 6, 2026 | 3.10 | 3.18 | 3.10 | 3.17 | 3.17 | 0.48% | 4,358,491 |
| Aug 5, 2026 | 3.06 | 3.16 | 3.05 | 3.15 | 3.15 | 2.67% | 8,353,576 |
| Aug 4, 2026 | 3.00 | 3.08 | 2.99 | 3.07 | 3.07 | 2.88% | 5,994,987 |
| Aug 3, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | -0.07% | 4,408,400 |
| Jul 31, 2026 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | 2.51% | 8,663,000 |
| Jul 30, 2026 | 2.98 | 3.01 | 2.90 | 2.91 | 2.91 | -2.48% | 6,091,600 |
| Jul 29, 2026 | 2.96 | 3.01 | 2.91 | 2.99 | 2.99 | 0.47% | 6,433,043 |
| Jul 28, 2026 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -2.43% | 3,443,700 |
| Jul 27, 2026 | 2.93 | 3.05 | 2.90 | 3.05 | 3.05 | 3.89% | 3,716,600 |
| Jul 24, 2026 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.79% | 3,609,500 |
| Jul 23, 2026 | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | 0.74% | 8,256,843 |
| Jul 22, 2026 | 3.02 | 3.05 | 2.97 | 2.99 | 2.99 | -1.68% | 5,443,200 |
| Jul 21, 2026 | 2.93 | 3.05 | 2.83 | 3.04 | 3.04 | 4.03% | 8,053,143 |
| Jul 20, 2026 | 3.03 | 3.10 | 2.86 | 2.93 | 2.93 | -3.21% | 5,094,400 |
| Jul 17, 2026 | 3.21 | 3.21 | 3.02 | 3.02 | 3.02 | -5.68% | 10,105,100 |
| Jul 16, 2026 | 3.20 | 3.29 | 3.19 | 3.21 | 3.21 | -1.99% | 2,436,900 |