Huatai Bairui Fund Management Co. Ltd. - CSI Intelligent Vehicle Index ETF (SHA:516520)
China · Delayed Price · Currency is CNY 1.051
-0.003 (-0.28%)
At close: Sep 23, 2026
SHA:516520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 19,601,400 |
| Sep 22, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.67% | 31,021,600 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 16,710,400 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.47% | 20,846,200 |
| Sep 17, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.19% | 18,677,900 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.20% | 18,191,500 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.09% | 12,496,000 |
| Sep 14, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.40% | 22,048,500 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -1.18% | 25,451,300 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.64% | 14,062,300 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.67% | 12,459,900 |
| Sep 8, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 16,408,400 |
| Sep 7, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 20,087,353 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.24% | 30,195,461 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.38% | 19,303,000 |
| Sep 2, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.22% | 19,322,656 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 21,036,271 |
| Aug 31, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.53% | 24,509,500 |
| Aug 28, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.57% | 13,171,300 |
| Aug 27, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.44% | 41,427,520 |
| Aug 26, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 36,054,200 |
| Aug 25, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.17% | 19,585,500 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.73% | 40,760,300 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 39,510,720 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.58% | 14,330,910 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -5.31% | 89,593,876 |
| Aug 18, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.64% | 34,950,200 |
| Aug 17, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.23% | 69,697,100 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.09% | 24,936,900 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.38% | 29,758,400 |
| Aug 12, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.65% | 23,274,000 |
| Aug 11, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.37% | 52,140,936 |
| Aug 10, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 73,941,900 |
| Aug 7, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.28% | 37,077,600 |
| Aug 6, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.64% | 42,195,000 |
| Aug 5, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 2.15% | 77,708,030 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.33% | 35,040,336 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.09% | 66,857,400 |
| Jul 31, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 2.73% | 51,328,200 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.63% | 60,127,200 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.26% | 40,634,300 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.09% | 35,102,300 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.53% | 30,973,400 |
| Jul 24, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.63% | 26,219,900 |
| Jul 23, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.67% | 49,537,900 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.78% | 44,184,938 |
| Jul 21, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.79% | 35,071,989 |
| Jul 20, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.06% | 110,812,500 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.62% | 58,102,100 |
| Jul 16, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.09% | 41,939,300 |