Huabao Fund Management Co. Ltd. - Intelligent Electric Vehicle Trading ETF (SHA:516380)

China · Delayed Price · Currency is CNY

0.8120

-0.0050 (-0.61%)

At close: Sep 23, 2026

SHA:516380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	375,900
Sep 22, 2026	0.81	0.82	0.81	0.82	0.82	0.99%	1,298,700
Sep 21, 2026	0.82	0.83	0.81	0.81	0.81	-	1,510,000
Sep 18, 2026	0.81	0.82	0.80	0.81	0.81	1.51%	1,622,000
Sep 17, 2026	0.80	0.80	0.79	0.80	0.80	0.25%	632,600
Sep 16, 2026	0.79	0.80	0.78	0.80	0.80	-0.13%	869,300
Sep 15, 2026	0.81	0.81	0.79	0.80	0.80	-1.73%	780,100
Sep 14, 2026	0.80	0.82	0.80	0.81	0.81	0.37%	660,000
Sep 11, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	2,573,100
Sep 10, 2026	0.83	0.83	0.82	0.82	0.82	-1.57%	1,881,600
Sep 9, 2026	0.83	0.83	0.82	0.83	0.83	-0.24%	2,245,400
Sep 8, 2026	0.84	0.84	0.83	0.83	0.83	-0.95%	1,921,800
Sep 7, 2026	0.84	0.84	0.83	0.84	0.84	0.36%	1,529,900
Sep 4, 2026	0.85	0.86	0.83	0.84	0.84	-1.30%	1,428,700
Sep 3, 2026	0.85	0.85	0.85	0.85	0.85	0.47%	386,800
Sep 2, 2026	0.87	0.87	0.84	0.84	0.84	-1.97%	1,006,900
Sep 1, 2026	0.87	0.87	0.86	0.86	0.86	-1.03%	775,700
Aug 31, 2026	0.87	0.87	0.85	0.87	0.87	-0.46%	536,900
Aug 28, 2026	0.88	0.88	0.87	0.87	0.87	-0.23%	210,300
Aug 27, 2026	0.87	0.88	0.87	0.88	0.88	0.11%	262,800
Aug 26, 2026	0.87	0.88	0.87	0.88	0.88	1.04%	259,600
Aug 25, 2026	0.87	0.87	0.85	0.87	0.87	-0.12%	428,200
Aug 24, 2026	0.88	0.88	0.86	0.87	0.87	-1.37%	105,200
Aug 21, 2026	0.87	0.89	0.87	0.88	0.88	1.03%	794,200
Aug 20, 2026	0.88	0.88	0.87	0.87	0.87	-0.34%	884,400
Aug 19, 2026	0.89	0.92	0.87	0.87	0.87	-3.85%	1,028,200
Aug 18, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	223,100
Aug 17, 2026	0.90	0.92	0.90	0.92	0.92	1.89%	505,400
Aug 14, 2026	0.90	0.91	0.90	0.90	0.90	0.33%	224,800
Aug 13, 2026	0.91	0.91	0.90	0.90	0.90	-0.99%	568,500
Aug 12, 2026	0.90	0.91	0.90	0.91	0.91	0.44%	251,900
Aug 11, 2026	0.90	0.91	0.90	0.90	0.90	-0.11%	584,700
Aug 10, 2026	0.91	0.91	0.90	0.90	0.90	-	1,219,100
Aug 7, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	1,118,200
Aug 6, 2026	0.91	0.97	0.89	0.89	0.89	-1.32%	1,543,100
Aug 5, 2026	0.90	0.91	0.89	0.91	0.91	1.23%	672,500
Aug 4, 2026	0.90	0.90	0.88	0.90	0.90	1.24%	642,200
Aug 3, 2026	0.90	0.91	0.88	0.88	0.88	-1.45%	575,200
Jul 31, 2026	0.89	0.91	0.89	0.90	0.90	1.47%	2,850,000
Jul 30, 2026	0.89	0.90	0.88	0.88	0.88	-0.79%	512,700
Jul 29, 2026	0.89	0.90	0.87	0.89	0.89	1.48%	626,900
Jul 28, 2026	0.90	0.90	0.88	0.88	0.88	-2.12%	416,900
Jul 27, 2026	0.88	0.90	0.88	0.90	0.90	2.28%	722,100
Jul 24, 2026	0.89	0.90	0.88	0.88	0.88	-2.23%	460,100
Jul 23, 2026	0.88	0.92	0.87	0.90	0.90	2.05%	2,960,900
Jul 22, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	2,083,400
Jul 21, 2026	0.87	0.92	0.87	0.90	0.90	5.39%	1,691,200
Jul 20, 2026	0.87	0.88	0.85	0.85	0.85	-2.18%	677,500
Jul 17, 2026	0.90	0.91	0.87	0.87	0.87	-2.79%	744,900
Jul 16, 2026	0.90	0.91	0.89	0.90	0.90	-0.88%	145,600