Skip to main content
logo
Huatai-Pinebridge Fund Management Co., Ltd. - Rare Earth ETF (SHA:516780)
China flag China · Delayed Price · Currency is CNY
1.748
-0.017 (-0.96%)
At close: Apr 3, 2026

SHA:516780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20261.761.771.741.751.75-0.96%37,426,160
Apr 2, 20261.811.811.751.771.77-2.32%59,383,590
Apr 1, 20261.821.821.791.811.811.12%47,459,791
Mar 31, 20261.821.831.791.791.79-1.60%49,296,450
Mar 30, 20261.811.821.781.821.82-0.44%45,736,250
Mar 27, 20261.751.841.751.821.821.96%68,507,100
Mar 26, 20261.811.821.781.791.79-1.49%61,977,200
Mar 25, 20261.781.821.781.821.822.95%89,657,890
Mar 24, 20261.761.771.701.761.761.85%82,290,300
Mar 23, 20261.751.811.721.731.73-3.40%131,618,300
Mar 20, 20261.831.851.791.791.79-1.91%69,747,310
Mar 19, 20261.881.881.821.831.83-4.74%76,655,860
Mar 18, 20261.911.921.871.921.920.68%63,986,490
Mar 17, 20261.961.971.911.911.91-2.80%64,416,410
Mar 16, 20261.992.001.931.961.96-2.15%104,728,500
Mar 13, 20262.032.062.002.002.00-2.15%75,942,470
Mar 12, 20262.052.062.012.052.05-0.39%99,054,680
Mar 11, 20262.072.082.042.062.06-0.92%97,374,830
Mar 10, 20262.052.092.052.082.081.22%57,368,900
Mar 9, 20262.032.061.982.052.05-1.25%99,564,350
Mar 6, 20262.102.112.052.082.08-0.76%60,402,790
Mar 5, 20262.122.132.072.092.09-0.38%97,000,600
Mar 4, 20262.022.152.022.102.101.06%152,311,200
Mar 3, 20262.222.222.062.082.08-6.73%261,432,700
Mar 2, 20262.252.252.172.232.230.09%177,513,200
Feb 27, 20262.142.232.142.232.233.97%185,091,500
Feb 26, 20262.162.172.142.142.14-0.97%143,688,500
Feb 25, 20262.042.192.042.162.166.08%161,116,600
Feb 24, 20262.042.062.032.042.041.95%62,892,200
Feb 13, 20262.032.042.002.002.00-2.77%86,894,590
Feb 12, 20262.022.072.012.062.061.78%216,179,900
Feb 11, 20261.972.051.962.022.022.38%91,177,200
Feb 10, 20261.961.981.941.971.970.66%217,055,500
Feb 9, 20261.921.971.921.961.963.43%77,165,770
Feb 6, 20261.831.921.831.901.901.45%59,791,990
Feb 5, 20261.931.931.851.871.87-4.25%63,127,050
Feb 4, 20261.961.961.921.951.950.36%56,201,950
Feb 3, 20261.891.951.881.941.944.85%96,246,330
Feb 2, 20261.881.941.851.851.85-5.02%106,012,700
Jan 30, 20262.032.031.911.951.95-6.33%125,011,900
Jan 29, 20262.082.152.022.082.080.72%162,639,500
Jan 28, 20262.022.071.982.072.072.38%115,026,400
Jan 27, 20262.042.061.992.022.02-1.51%84,387,208
Jan 26, 20262.052.072.032.052.050.69%95,292,340
Jan 23, 20262.002.041.992.042.042.57%74,783,150
Jan 22, 20261.972.011.971.991.990.91%60,989,820
Jan 21, 20261.921.971.921.971.971.60%72,038,870
Jan 20, 20261.971.981.901.941.94-1.67%90,294,500
Jan 19, 20261.951.981.921.971.970.87%87,432,500
Jan 16, 20261.951.981.951.951.95-62,147,730