Huatai Pinebridge Fund Management Co. Ltd - Huatai-PB CSI Internet of Things Index ETF (SHA:516330)
China · Delayed Price · Currency is CNY 1.337
+0.005 (0.38%)
At close: Apr 3, 2026
SHA:516330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.38% | 374,700 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.42% | 618,500 |
| Apr 1, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.32% | 414,100 |
| Mar 31, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -1.40% | 323,700 |
| Mar 30, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -1.10% | 994,600 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | -0.07% | 397,800 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.35% | 412,300 |
| Mar 25, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 3.16% | 1,037,900 |
| Mar 24, 2026 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 0.82% | 313,000 |
| Mar 23, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -4.26% | 391,700 |
| Mar 20, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.71% | 449,500 |
| Mar 19, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.94% | 300,100 |
| Mar 18, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 2.19% | 26,700 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.01% | 274,900 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 1.12% | 1,173,500 |
| Mar 13, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.45% | 52,100 |
| Mar 12, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.02% | 460,300 |
| Mar 11, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.14% | 345,800 |
| Mar 10, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.67% | 258,000 |
| Mar 9, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -1.11% | 618,500 |
| Mar 6, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 232,100 |
| Mar 5, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 2.27% | 1,176,900 |
| Mar 4, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.85% | 134,500 |
| Mar 3, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -4.31% | 507,300 |
| Mar 2, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.80% | 969,900 |
| Feb 27, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 178,100 |
| Feb 26, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.33% | 851,300 |
| Feb 25, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.40% | 106,200 |
| Feb 24, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.54% | 408,600 |
| Feb 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 566,700 |
| Feb 12, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.85% | 390,500 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.68% | 297,700 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.20% | 353,900 |
| Feb 9, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 2.70% | 198,200 |
| Feb 6, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.96% | 262,000 |
| Feb 5, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -1.15% | 326,700 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -1.27% | 203,800 |
| Feb 3, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.84% | 73,100 |
| Feb 2, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -4.43% | 947,000 |
| Jan 30, 2026 | 1.53 | 1.54 | 1.49 | 1.53 | 1.53 | 0.26% | 275,600 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 2,281,600 |
| Jan 28, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 0.71% | 1,112,200 |
| Jan 27, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | - | 386,000 |
| Jan 26, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.09% | 516,700 |
| Jan 23, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.84% | 785,300 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 0.26% | 2,307,700 |
| Jan 21, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.45% | 1,990,300 |
| Jan 20, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.98% | 2,156,600 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.10% | 2,191,800 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.11% | 1,244,300 |