Huatai-Pinebridge Fund Management Co Ltd - Huatai-PB CSi Traditional Chinese Medicine ETF (SHA:561510)
China · Delayed Price · Currency is CNY 0.9890
-0.0150 (-1.49%)
At close: Apr 3, 2026
SHA:561510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.49% | 609,800 |
| Apr 2, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 527,600 |
| Apr 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.42% | 957,600 |
| Mar 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.71% | 569,700 |
| Mar 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.12% | 534,600 |
| Mar 27, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.34% | 1,285,600 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.62% | 570,100 |
| Mar 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 1,304,400 |
| Mar 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.15% | 1,385,100 |
| Mar 23, 2026 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -4.20% | 2,332,000 |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 714,100 |
| Mar 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,371,600 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 734,700 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 557,200 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 684,800 |
| Mar 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 436,900 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 351,300 |
| Mar 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 226,400 |
| Mar 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.90% | 371,700 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 726,900 |
| Mar 6, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 436,000 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 451,500 |
| Mar 4, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.29% | 1,443,400 |
| Mar 3, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.69% | 4,034,800 |
| Mar 2, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.46% | 3,033,600 |
| Feb 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 620,000 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.87% | 485,300 |
| Feb 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 2,852,500 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.19% | 1,025,900 |
| Feb 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | 1,228,500 |
| Feb 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 1,493,200 |
| Feb 11, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.19% | 750,200 |
| Feb 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.57% | 1,302,900 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 2,824,300 |
| Feb 6, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 0.48% | 5,350,700 |
| Feb 5, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.17% | 1,878,400 |
| Feb 4, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.28% | 1,862,700 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.79% | 1,578,700 |
| Feb 2, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.37% | 2,113,800 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 1,422,600 |
| Jan 29, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 1.17% | 1,703,100 |
| Jan 28, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.58% | 1,174,900 |
| Jan 27, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 1,964,900 |
| Jan 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.64% | 1,958,200 |
| Jan 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.29% | 771,500 |
| Jan 22, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.10% | 353,100 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 1,029,800 |
| Jan 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 720,800 |
| Jan 19, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.29% | 1,063,100 |
| Jan 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 806,200 |