Huatai Pinebridge Fund Management Co. Ltd - Huatai-PB CSI Internet of Things Index ETF (SHA:516330)
China · Delayed Price · Currency is CNY 1.574
+0.016 (1.03%)
At close: Sep 22, 2026
SHA:516330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.70% | 5,300 |
| Sep 22, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 1.03% | 16,300 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.13% | 107,300 |
| Sep 18, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 2.98% | 182,700 |
| Sep 17, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.13% | 15,800 |
| Sep 16, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.82% | 31,700 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.13% | 42,000 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.46% | 41,400 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.46% | 22,500 |
| Sep 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.37% | 146,200 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.26% | 133,700 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 3,800 |
| Sep 7, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.64% | 44,000 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -2.20% | 95,200 |
| Sep 3, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.32% | 136,300 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.52% | 1,800 |
| Sep 1, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.00% | 58,900 |
| Aug 31, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.66% | 19,400 |
| Aug 28, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.32% | 18,700 |
| Aug 27, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 77,500 |
| Aug 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 120,700 |
| Aug 25, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 1.38% | 66,100 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.00% | 205,100 |
| Aug 21, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 1.10% | 84,600 |
| Aug 20, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 0.39% | 216,600 |
| Aug 19, 2026 | 1.64 | 1.64 | 1.54 | 1.55 | 1.55 | -6.42% | 1,071,900 |
| Aug 18, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -0.90% | 56,600 |
| Aug 17, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.35% | 342,900 |
| Aug 14, 2026 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | 0.88% | 330,500 |
| Aug 13, 2026 | 1.64 | 1.78 | 1.60 | 1.60 | 1.60 | -1.24% | 2,993,900 |
| Aug 12, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 15,100 |
| Aug 11, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | 0.13% | 5,400 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.30% | 214,000 |
| Aug 7, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.94% | 32,800 |
| Aug 6, 2026 | 1.58 | 1.62 | 1.56 | 1.60 | 1.60 | 0.50% | 626,400 |
| Aug 5, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | 1.53% | 588,800 |
| Aug 4, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 4.04% | 810,100 |
| Aug 3, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -2.64% | 220,100 |
| Jul 31, 2026 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | 3.06% | 216,500 |
| Jul 30, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -4.51% | 210,900 |
| Jul 29, 2026 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 0.38% | 503,900 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -4.73% | 314,400 |
| Jul 27, 2026 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 0.92% | 682,400 |
| Jul 24, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.91% | 157,200 |
| Jul 23, 2026 | 1.68 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 313,100 |
| Jul 22, 2026 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -0.48% | 708,700 |
| Jul 21, 2026 | 1.63 | 1.68 | 1.53 | 1.68 | 1.68 | 1.82% | 1,122,800 |
| Jul 20, 2026 | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | -1.44% | 584,400 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -2.34% | 1,277,900 |
| Jul 16, 2026 | 1.74 | 1.78 | 1.71 | 1.71 | 1.71 | -2.90% | 1,025,500 |