Hwabao Wp Fund Management Co. Ltd. - Hwabao WP CSI Big Data Industry ETF (SHA:516700)

China · Delayed Price · Currency is CNY

0.8970

+0.0190 (2.16%)

At close: Sep 22, 2026

SHA:516700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.90	0.90	0.88	0.88	0.88	-1.56%	9,569,700
Sep 22, 2026	0.88	0.90	0.88	0.90	0.90	2.16%	15,135,000
Sep 21, 2026	0.88	0.88	0.87	0.88	0.88	0.34%	7,987,500
Sep 18, 2026	0.86	0.88	0.86	0.88	0.88	2.22%	8,254,600
Sep 17, 2026	0.86	0.87	0.85	0.86	0.86	-0.47%	9,615,000
Sep 16, 2026	0.85	0.86	0.84	0.86	0.86	0.94%	6,945,200
Sep 15, 2026	0.86	0.86	0.85	0.85	0.85	-0.35%	7,547,900
Sep 14, 2026	0.85	0.86	0.85	0.86	0.86	0.35%	9,074,300
Sep 11, 2026	0.86	0.86	0.84	0.85	0.85	-1.39%	10,495,800
Sep 10, 2026	0.87	0.87	0.86	0.86	0.86	-0.80%	7,684,300
Sep 9, 2026	0.89	0.89	0.87	0.87	0.87	-1.25%	8,328,200
Sep 8, 2026	0.89	0.89	0.88	0.88	0.88	-1.34%	8,569,500
Sep 7, 2026	0.89	0.90	0.88	0.89	0.89	0.22%	7,583,200
Sep 4, 2026	0.92	0.92	0.89	0.89	0.89	-1.65%	13,703,600
Sep 3, 2026	0.92	0.92	0.90	0.91	0.91	-0.22%	13,426,700
Sep 2, 2026	0.92	0.92	0.91	0.91	0.91	-1.62%	14,577,700
Sep 1, 2026	0.93	0.93	0.92	0.92	0.92	-0.32%	14,462,900
Aug 31, 2026	0.88	0.93	0.88	0.93	0.93	3.58%	28,133,800
Aug 28, 2026	0.90	0.92	0.89	0.90	0.90	-	19,958,500
Aug 27, 2026	0.88	0.90	0.88	0.90	0.90	2.40%	17,094,500
Aug 26, 2026	0.88	0.88	0.87	0.87	0.87	-0.11%	14,176,500
Aug 25, 2026	0.86	0.88	0.86	0.88	0.88	0.69%	22,248,600
Aug 24, 2026	0.90	0.90	0.86	0.87	0.87	-2.58%	23,504,000
Aug 21, 2026	0.89	0.90	0.88	0.89	0.89	-0.34%	12,432,500
Aug 20, 2026	0.90	0.90	0.89	0.90	0.90	0.45%	14,668,400
Aug 19, 2026	0.93	0.93	0.89	0.89	0.89	-5.61%	27,243,200
Aug 18, 2026	0.95	0.96	0.93	0.94	0.94	-1.77%	22,790,900
Aug 17, 2026	0.95	0.96	0.94	0.96	0.96	0.95%	24,243,200
Aug 14, 2026	0.94	0.96	0.93	0.95	0.95	1.28%	22,647,400
Aug 13, 2026	0.94	0.97	0.94	0.94	0.94	0.86%	42,239,200
Aug 12, 2026	0.94	0.95	0.93	0.93	0.93	0.22%	11,441,900
Aug 11, 2026	0.95	0.95	0.92	0.93	0.93	-0.53%	16,610,400
Aug 10, 2026	0.95	0.95	0.92	0.94	0.94	-0.95%	22,621,300
Aug 7, 2026	0.94	0.95	0.92	0.94	0.94	-	26,414,900
Aug 6, 2026	0.93	0.96	0.93	0.94	0.94	-0.94%	26,367,600
Aug 5, 2026	0.93	0.96	0.92	0.95	0.95	2.92%	42,803,900
Aug 4, 2026	0.90	0.93	0.90	0.93	0.93	3.81%	18,671,300
Aug 3, 2026	0.90	0.91	0.89	0.89	0.89	-	22,580,600
Jul 31, 2026	0.87	0.91	0.86	0.89	0.89	6.70%	28,367,600
Jul 30, 2026	0.86	0.87	0.84	0.84	0.84	-4.02%	21,190,500
Jul 29, 2026	0.89	0.90	0.85	0.87	0.87	-2.13%	26,329,200
Jul 28, 2026	0.88	0.90	0.88	0.89	0.89	-1.66%	18,390,200
Jul 27, 2026	0.88	0.91	0.87	0.91	0.91	1.46%	23,054,800
Jul 24, 2026	0.91	0.92	0.89	0.89	0.89	-4.19%	30,080,800
Jul 23, 2026	0.95	0.97	0.92	0.93	0.93	-2.72%	34,632,900
Jul 22, 2026	0.93	0.97	0.88	0.96	0.96	2.24%	54,275,300
Jul 21, 2026	0.90	0.94	0.87	0.94	0.94	3.77%	45,073,800
Jul 20, 2026	0.90	0.93	0.88	0.90	0.90	3.56%	43,322,900
Jul 17, 2026	0.92	0.94	0.87	0.87	0.87	-7.04%	40,373,300
Jul 16, 2026	0.91	0.96	0.91	0.94	0.94	1.85%	26,143,900