Huatai-PineBridge SSE 180 ETF (SHA:530300)
China · Delayed Price · Currency is CNY 1.221
+0.008 (0.66%)
At close: Apr 20, 2026
SHA:530300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.25% | 1,893,200 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.66% | 2,218,500 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.66% | 552,100 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49% | 319,300 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 2,287,600 |
| Apr 14, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.91% | 3,036,300 |
| Apr 13, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.17% | 1,587,400 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | 3,890,100 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.58% | 4,321,400 |
| Apr 8, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.73% | 4,279,800 |
| Apr 7, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.17% | 3,589,700 |
| Apr 3, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.76% | 5,849,100 |
| Apr 2, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -1.09% | 6,634,800 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 8,155,100 |
| Mar 31, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 7,789,400 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.25% | 8,714,300 |
| Mar 27, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.60% | 8,750,700 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.51% | 5,951,000 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 1.19% | 5,474,200 |
| Mar 24, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 11,688,700 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.17% | 3,650,300 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.91% | 7,086,400 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.79% | 7,746,200 |
| Mar 18, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.08% | 7,173,700 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.32% | 3,894,200 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.56% | 6,757,200 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.72% | 4,937,800 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.32% | 5,911,500 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 4,329,400 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,508,800 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.96% | 5,438,700 |
| Mar 6, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.16% | 2,792,800 |
| Mar 5, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.89% | 6,812,100 |
| Mar 4, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 1,860,600 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.72% | 7,233,600 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.55% | 4,939,500 |
| Feb 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | 5,257,400 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.16% | 4,197,400 |
| Feb 25, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.47% | 6,322,400 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.88% | 3,096,600 |
| Feb 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.34% | 6,719,500 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.08% | 1,643,400 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.32% | 3,431,600 |
| Feb 10, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 275,000 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.53% | 5,483,200 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 5,152,300 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 3,395,900 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.20% | 2,751,900 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.47% | 4,547,900 |
| Feb 2, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -2.31% | 8,492,300 |