Huatai-PineBridge Fund Management Co Ltd - Huatai-PB CSI Industrial Non-ferrous Metal Index ETF (SHA:560490)
China · Delayed Price · Currency is CNY 0.9260
+0.0070 (0.76%)
At close: Sep 22, 2026
SHA:560490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.97% | 3,933,700 |
| Sep 22, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.76% | 5,579,100 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.22% | 4,882,100 |
| Sep 18, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.32% | 2,704,500 |
| Sep 17, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.94% | 6,787,800 |
| Sep 16, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 0.98% | 7,562,300 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.43% | 11,695,100 |
| Sep 14, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.75% | 11,410,600 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -4.13% | 15,183,000 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.32% | 10,484,100 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.76% | 12,007,300 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.79% | 10,483,500 |
| Sep 7, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 7,651,100 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.35% | 7,468,800 |
| Sep 3, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.26% | 11,069,200 |
| Sep 2, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -2.35% | 12,905,800 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.91% | 9,936,600 |
| Aug 31, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | -0.90% | 12,321,800 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.30% | 10,999,900 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.33% | 9,302,800 |
| Aug 26, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.84% | 11,351,000 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.26% | 10,979,800 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 0.31% | 15,833,300 |
| Aug 21, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.32% | 12,958,800 |
| Aug 20, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | 0.21% | 12,916,700 |
| Aug 19, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -4.15% | 9,717,500 |
| Aug 18, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 8,162,800 |
| Aug 17, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.99% | 9,469,200 |
| Aug 14, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.47% | 10,563,800 |
| Aug 13, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.63% | 14,804,400 |
| Aug 12, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.61% | 9,547,500 |
| Aug 11, 2026 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -4.37% | 20,350,300 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.88% | 16,012,600 |
| Aug 7, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.37% | 18,672,200 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 0.31% | 16,212,300 |
| Aug 5, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.29% | 15,466,800 |
| Aug 4, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.87% | 8,824,500 |
| Aug 3, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.66% | 3,836,100 |
| Jul 31, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.35% | 8,483,800 |
| Jul 30, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 8,508,800 |
| Jul 29, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 1.57% | 7,900,500 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.98% | 5,351,400 |
| Jul 27, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 4,991,100 |
| Jul 24, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.82% | 20,298,500 |
| Jul 23, 2026 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 2.98% | 14,414,300 |
| Jul 22, 2026 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 2.95% | 12,626,700 |
| Jul 21, 2026 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 3.77% | 11,847,200 |
| Jul 20, 2026 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.12% | 11,141,100 |
| Jul 17, 2026 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -4.83% | 21,967,000 |
| Jul 16, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.55% | 10,659,900 |