Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI New Materials ETF (SHA:516360)
China · Delayed Price · Currency is CNY 1.008
-0.002 (-0.20%)
At close: Sep 23, 2026
SHA:516360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 1,552,500 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.10% | 1,914,000 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.10% | 2,592,800 |
| Sep 18, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.10% | 3,510,600 |
| Sep 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 2,871,200 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.11% | 3,889,500 |
| Sep 15, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.10% | 1,662,900 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.41% | 1,378,200 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -1.10% | 1,678,900 |
| Sep 10, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.80% | 1,522,900 |
| Sep 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 1,798,500 |
| Sep 8, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 2,154,400 |
| Sep 7, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.21% | 1,890,900 |
| Sep 4, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.88% | 1,807,600 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 2,014,900 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.57% | 1,734,400 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.11% | 2,661,000 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.48% | 2,026,700 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,765,500 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.15% | 2,580,700 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.69% | 1,392,000 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.45% | 2,295,300 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.71% | 2,384,200 |
| Aug 21, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 2,595,600 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 2,145,600 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -5.06% | 5,496,800 |
| Aug 18, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.45% | 2,833,600 |
| Aug 17, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 6,361,400 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.65% | 1,512,200 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.74% | 2,949,100 |
| Aug 12, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.92% | 1,987,700 |
| Aug 11, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.01% | 3,065,300 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.74% | 4,309,400 |
| Aug 7, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 1.88% | 3,395,000 |
| Aug 6, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 2,358,400 |
| Aug 5, 2026 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 4.12% | 4,064,200 |
| Aug 4, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 2,538,100 |
| Aug 3, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.18% | 2,610,500 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | 1.30% | 3,181,300 |
| Jul 30, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.25% | 2,952,100 |
| Jul 29, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 0.69% | 3,843,600 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.98% | 4,870,900 |
| Jul 27, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 3.94% | 15,973,400 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.84% | 1,726,300 |
| Jul 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.37% | 2,598,100 |
| Jul 22, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.87% | 4,050,200 |
| Jul 21, 2026 | 0.97 | 1.03 | 0.95 | 1.03 | 1.03 | 6.74% | 1,933,900 |
| Jul 20, 2026 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -2.72% | 1,443,200 |
| Jul 17, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.78% | 3,840,300 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.71% | 3,724,700 |