Hwabao Wp Fund Management Co. Ltd. - CSI Intelligent Manufacturing ETF (SHA:516800)
China · Delayed Price · Currency is CNY 0.9720
-0.0040 (-0.41%)
At close: Sep 23, 2026
SHA:516800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 4,750,200 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 0.10% | 9,548,600 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.21% | 5,004,100 |
| Sep 18, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 3.18% | 8,400,500 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -0.53% | 5,141,600 |
| Sep 16, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.16% | 10,594,900 |
| Sep 15, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.44% | 5,485,100 |
| Sep 14, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -0.87% | 4,968,700 |
| Sep 11, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.39% | 5,102,700 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.16% | 6,511,400 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.11% | 6,708,500 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.46% | 7,307,200 |
| Sep 7, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.78% | 8,126,100 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -2.50% | 8,862,200 |
| Sep 3, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.41% | 9,284,200 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.43% | 7,524,200 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.10% | 8,371,700 |
| Aug 31, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.36% | 7,274,800 |
| Aug 28, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.41% | 5,507,400 |
| Aug 27, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.77% | 10,512,400 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 0.21% | 4,389,600 |
| Aug 25, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 0.53% | 7,340,000 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.17% | 6,447,300 |
| Aug 21, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 0.62% | 4,649,400 |
| Aug 20, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.21% | 9,263,800 |
| Aug 19, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -7.35% | 8,931,500 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 9,312,700 |
| Aug 17, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 3.58% | 7,945,400 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.21% | 5,510,600 |
| Aug 13, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.90% | 11,163,300 |
| Aug 12, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.31% | 8,271,800 |
| Aug 11, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.60% | 7,174,300 |
| Aug 10, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.09% | 13,015,200 |
| Aug 7, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 2.55% | 13,840,400 |
| Aug 6, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 9,377,900 |
| Aug 5, 2026 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | 4.40% | 23,166,700 |
| Aug 4, 2026 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | 5.08% | 10,006,700 |
| Aug 3, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -3.17% | 14,828,100 |
| Jul 31, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 4.81% | 9,840,900 |
| Jul 30, 2026 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -5.93% | 8,071,800 |
| Jul 29, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -1.38% | 8,651,000 |
| Jul 28, 2026 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -5.71% | 12,659,300 |
| Jul 27, 2026 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | 1.53% | 11,741,500 |
| Jul 24, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -1.40% | 7,743,000 |
| Jul 23, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.73% | 10,003,300 |
| Jul 22, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -0.39% | 12,134,391 |
| Jul 21, 2026 | 0.95 | 1.03 | 0.91 | 1.03 | 1.03 | 8.32% | 16,378,500 |
| Jul 20, 2026 | 0.98 | 1.01 | 0.93 | 0.95 | 0.95 | -2.56% | 10,843,700 |
| Jul 17, 2026 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -6.61% | 14,598,200 |
| Jul 16, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -4.40% | 12,528,100 |