Hwabao WP Fund Management Co., Ltd. - Fortune China Security Pen Industry ETF Fund (SHA:516560)

China · Delayed Price · Currency is CNY

0.7480

-0.0070 (-0.93%)

At close: Sep 23, 2026

SHA:516560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.76	0.76	0.75	0.75	0.75	-0.93%	1,425,100
Sep 22, 2026	0.75	0.76	0.75	0.76	0.76	0.53%	4,792,200
Sep 21, 2026	0.74	0.75	0.74	0.75	0.75	1.90%	3,337,900
Sep 18, 2026	0.73	0.74	0.73	0.74	0.74	0.96%	1,597,600
Sep 17, 2026	0.73	0.73	0.73	0.73	0.73	0.14%	2,385,000
Sep 16, 2026	0.73	0.73	0.72	0.73	0.73	-0.27%	3,499,900
Sep 15, 2026	0.74	0.74	0.73	0.73	0.73	-1.08%	1,316,000
Sep 14, 2026	0.73	0.74	0.73	0.74	0.74	0.41%	2,704,700
Sep 11, 2026	0.75	0.75	0.73	0.74	0.74	-1.60%	6,172,000
Sep 10, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	4,983,000
Sep 9, 2026	0.77	0.77	0.76	0.76	0.76	-1.43%	2,875,000
Sep 8, 2026	0.77	0.77	0.76	0.77	0.77	0.26%	2,423,800
Sep 7, 2026	0.77	0.77	0.76	0.77	0.77	-	3,751,200
Sep 4, 2026	0.76	0.77	0.76	0.77	0.77	1.19%	3,617,400
Sep 3, 2026	0.76	0.77	0.75	0.76	0.76	-0.26%	3,453,300
Sep 2, 2026	0.77	0.77	0.76	0.76	0.76	-1.68%	6,253,400
Sep 1, 2026	0.76	0.77	0.76	0.77	0.77	1.98%	5,257,400
Aug 31, 2026	0.77	0.77	0.75	0.76	0.76	-1.17%	3,529,200
Aug 28, 2026	0.76	0.77	0.76	0.77	0.77	0.39%	1,686,700
Aug 27, 2026	0.76	0.76	0.76	0.76	0.76	0.13%	2,011,000
Aug 26, 2026	0.76	0.77	0.76	0.76	0.76	0.53%	2,918,400
Aug 25, 2026	0.75	0.76	0.75	0.76	0.76	0.93%	2,480,600
Aug 24, 2026	0.76	0.76	0.75	0.75	0.75	-1.70%	3,830,200
Aug 21, 2026	0.77	0.78	0.76	0.77	0.77	-1.92%	5,740,800
Aug 20, 2026	0.76	0.78	0.76	0.78	0.78	2.09%	4,695,600
Aug 19, 2026	0.78	0.78	0.76	0.76	0.76	-1.67%	2,693,600
Aug 18, 2026	0.77	0.78	0.77	0.78	0.78	0.39%	2,762,400
Aug 17, 2026	0.77	0.77	0.76	0.77	0.77	0.65%	2,053,400
Aug 14, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	4,907,400
Aug 13, 2026	0.78	0.79	0.78	0.78	0.78	-0.38%	5,451,300
Aug 12, 2026	0.78	0.79	0.78	0.78	0.78	0.64%	3,554,900
Aug 11, 2026	0.78	0.79	0.78	0.78	0.78	-0.38%	5,657,900
Aug 10, 2026	0.77	0.78	0.77	0.78	0.78	1.69%	7,684,800
Aug 7, 2026	0.76	0.77	0.75	0.77	0.77	1.46%	6,161,900
Aug 6, 2026	0.76	0.77	0.75	0.76	0.76	-1.05%	4,278,000
Aug 5, 2026	0.76	0.77	0.76	0.76	0.76	0.13%	5,476,300
Aug 4, 2026	0.76	0.77	0.76	0.76	0.76	-0.39%	5,465,600
Aug 3, 2026	0.77	0.77	0.76	0.77	0.77	-0.26%	5,037,900
Jul 31, 2026	0.75	0.77	0.75	0.77	0.77	0.52%	7,189,200
Jul 30, 2026	0.76	0.77	0.76	0.76	0.76	0.92%	7,548,900
Jul 29, 2026	0.74	0.76	0.74	0.76	0.76	2.02%	7,230,200
Jul 28, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	2,842,900
Jul 27, 2026	0.72	0.74	0.72	0.74	0.74	1.80%	2,837,400
Jul 24, 2026	0.75	0.75	0.72	0.72	0.72	-3.34%	5,215,500
Jul 23, 2026	0.75	0.75	0.74	0.75	0.75	-0.13%	3,040,300
Jul 22, 2026	0.74	0.75	0.74	0.75	0.75	0.54%	3,905,500
Jul 21, 2026	0.75	0.76	0.74	0.75	0.75	-0.40%	4,908,400
Jul 20, 2026	0.73	0.76	0.73	0.75	0.75	1.35%	6,311,900
Jul 17, 2026	0.76	0.77	0.74	0.74	0.74	-3.15%	10,229,900
Jul 16, 2026	0.76	0.77	0.74	0.76	0.76	0.93%	9,641,600