Huatai-Pinebridge Fund Management Co Ltd - LargeCap Low Volatility High Dividend 50 ETF (SHA:561450)
China · Delayed Price · Currency is CNY 0.9660
+0.0010 (0.10%)
Sep 22, 2026, 4:00 PM EDT
SHA:561450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 707,500 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 732,901 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 3,419,000 |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 2,237,809 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 1,863,320 |
| Sep 16, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 1,932,905 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.71% | 6,117,821 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | 3,745,227 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 5,758,327 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.21% | 2,992,006 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 3,676,701 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 3,782,400 |
| Sep 7, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.82% | 4,783,226 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 5,257,915 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 4,006,617 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.31% | 3,430,505 |
| Sep 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 5,710,402 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.31% | 3,648,513 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 3,409,517 |
| Aug 27, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.13% | 4,398,915 |
| Aug 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 3,458,506 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 2,037,907 |
| Aug 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.94% | 6,878,285 |
| Aug 21, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 3,284,305 |
| Aug 20, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 4,841,877 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.63% | 5,039,255 |
| Aug 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.21% | 6,960,493 |
| Aug 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.31% | 5,017,859 |
| Aug 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 2,490,604 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | 1,449,818 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 2,444,334 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 4,586,467 |
| Aug 10, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 6,268,180 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 10,649,732 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 10,747,673 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 11,846,067 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 11,957,820 |