Huatai-Pinebridge Fund Management Co Ltd - Huatai PB CSI Securities ETF (SHA:560400)
China · Delayed Price · Currency is CNY 0.9700
0.00 (0.00%)
At close: Sep 22, 2026
SHA:560400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 27,874,090 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.25% | 24,947,500 |
| Sep 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.16% | 17,860,500 |
| Sep 17, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 16,889,700 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.74% | 24,740,700 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 21,338,200 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.73% | 20,495,400 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.83% | 37,101,900 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 30,673,200 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 26,566,800 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.61% | 26,670,600 |
| Sep 7, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 23,182,500 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.70% | 28,868,900 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.81% | 18,906,300 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.89% | 21,965,200 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 32,127,900 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 30,121,300 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 20,971,600 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.80% | 29,843,700 |
| Aug 26, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.90% | 33,263,300 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.31% | 19,809,300 |
| Aug 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 21,541,400 |
| Aug 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 17,891,300 |
| Aug 20, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 20,083,300 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.43% | 23,406,000 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.31% | 24,219,300 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 21,355,100 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 22,248,800 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 28,520,700 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 22,870,400 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 18,990,600 |
| Aug 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 22,582,500 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 23,544,700 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.09% | 26,817,000 |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 26,183,500 |
| Aug 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 25,463,600 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 22,735,900 |
| Jul 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 27,432,400 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 26,425,900 |
| Jul 29, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.24% | 22,816,700 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.50% | 23,110,200 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.30% | 14,943,500 |
| Jul 24, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.36% | 24,065,300 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 26,352,000 |
| Jul 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 34,768,100 |
| Jul 21, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 28,398,500 |
| Jul 20, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.92% | 31,274,700 |
| Jul 17, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.49% | 33,745,000 |
| Jul 16, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.57% | 28,774,600 |
| Jul 15, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.51% | 24,941,500 |