Huatai-PineBridge SSE 180 ETF (SHA:530300)
China · Delayed Price · Currency is CNY 1.226
-0.006 (-0.49%)
At close: Sep 23, 2026
SHA:530300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.49% | 544,600 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,919,900 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.90% | 1,474,600 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.91% | 490,100 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.66% | 942,700 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.58% | 865,300 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.33% | 1,954,100 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.57% | 901,900 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.05% | 2,873,600 |
| Sep 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 1,272,400 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.57% | 779,300 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 1,944,100 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.16% | 1,908,900 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.16% | 1,896,500 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 527,000 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.12% | 1,653,300 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.08% | 1,577,900 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.16% | 1,775,200 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 702,600 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.89% | 708,900 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.98% | 616,700 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.08% | 924,700 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.73% | 3,213,000 |
| Aug 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.16% | 1,867,000 |
| Aug 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,948,200 |
| Aug 19, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.22% | 3,721,400 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | 2,808,100 |
| Aug 17, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 1.53% | 1,049,200 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 972,500 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.56% | 4,464,700 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 420,000 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.42% | 2,618,100 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 2,860,900 |
| Aug 7, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.44% | 1,979,800 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.16% | 1,743,800 |
| Aug 5, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.96% | 2,779,100 |
| Aug 4, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 1,562,100 |
| Aug 3, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.37% | 2,358,500 |
| Jul 31, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.98% | 2,376,200 |
| Jul 30, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.33% | 3,089,900 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 2,182,000 |
| Jul 28, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.08% | 2,753,000 |
| Jul 27, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 2,971,700 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 5,129,400 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.08% | 3,941,200 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.32% | 4,759,700 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.49% | 4,145,000 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.95% | 4,316,500 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.40% | 7,001,400 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.26% | 4,692,300 |