Huatai-Pinebridge CSI Bank ETF (SHA:560670)
China · Delayed Price · Currency is CNY 1.082
0.00 (0.00%)
At close: Sep 22, 2026
SHA:560670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.46% | 2,839,600 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 8,944,000 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.28% | 4,760,700 |
| Sep 18, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.28% | 8,453,900 |
| Sep 17, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 7,435,200 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.55% | 13,595,700 |
| Sep 15, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.09% | 10,670,800 |
| Sep 14, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.73% | 9,388,900 |
| Sep 11, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.63% | 11,469,600 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.47% | 10,231,800 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 0.28% | 11,237,400 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.28% | 11,400,300 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.46% | 13,833,300 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.01% | 12,597,100 |
| Sep 3, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 11,065,600 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.09% | 12,753,800 |
| Sep 1, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.06% | 12,376,600 |
| Aug 31, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.33% | 16,212,900 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.47% | 9,189,400 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.12% | 14,373,000 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.75% | 14,573,500 |
| Aug 25, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 16,213,100 |
| Aug 24, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.14% | 12,130,900 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.38% | 15,664,300 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.28% | 25,763,400 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.12% | 26,403,000 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 11,612,300 |
| Aug 17, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 11,860,200 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 12,920,800 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 12,260,700 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 11,965,000 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 12,917,200 |
| Aug 10, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.48% | 16,935,300 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.67% | 19,093,200 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.10% | 22,241,500 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.04% | 22,219,800 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.05% | 16,315,700 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.28% | 15,855,200 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | -1.19% | 26,666,700 |
| Jul 30, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 20,693,000 |
| Jul 29, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.19% | 17,485,900 |
| Jul 28, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 2.80% | 19,290,800 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.19% | 12,168,400 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.19% | 11,919,600 |
| Jul 23, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.78% | 12,793,800 |
| Jul 22, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.79% | 15,923,900 |
| Jul 21, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.84% | 16,441,200 |
| Jul 20, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.77% | 17,806,300 |
| Jul 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 18,674,400 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.48% | 16,687,500 |