Huatai-Pinebridge Fund Management Co Ltd - Huatai-PB CSi Traditional Chinese Medicine ETF (SHA:561510)
China · Delayed Price · Currency is CNY 0.9280
-0.0030 (-0.32%)
At close: Sep 22, 2026
SHA:561510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.32% | 1,830,600 |
| Sep 21, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.42% | 2,250,900 |
| Sep 18, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.11% | 384,900 |
| Sep 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | 1,466,500 |
| Sep 16, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.22% | 449,400 |
| Sep 15, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 518,600 |
| Sep 14, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.21% | 1,198,300 |
| Sep 11, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.63% | 916,200 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.71% | 1,241,600 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.64% | 841,600 |
| Sep 8, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.07% | 696,300 |
| Sep 7, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 662,900 |
| Sep 4, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.43% | 1,081,500 |
| Sep 3, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 1,649,200 |
| Sep 2, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.37% | 1,971,900 |
| Sep 1, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 980,600 |
| Aug 31, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 894,400 |
| Aug 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.10% | 818,300 |
| Aug 27, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.85% | 836,900 |
| Aug 26, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.32% | 1,112,900 |
| Aug 25, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.95% | 1,742,100 |
| Aug 24, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.49% | 1,519,100 |
| Aug 21, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.79% | 2,666,600 |
| Aug 20, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.31% | 3,844,900 |
| Aug 19, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.93% | 2,800,000 |
| Aug 18, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.13% | 1,480,200 |
| Aug 17, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.10% | 2,148,200 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.32% | 4,028,700 |
| Aug 13, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 0.92% | 2,139,400 |
| Aug 12, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 1,519,900 |
| Aug 11, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 2,263,000 |
| Aug 10, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.30% | 1,606,000 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 3,624,500 |
| Aug 6, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.62% | 4,684,200 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.12% | 4,410,800 |
| Aug 4, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 2,966,200 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,824,100 |
| Jul 31, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.81% | 2,949,500 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.41% | 3,020,500 |
| Jul 29, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.93% | 2,853,400 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 3,839,500 |
| Jul 27, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.77% | 3,068,500 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.10% | 3,793,300 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 4,378,400 |
| Jul 22, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.31% | 6,089,900 |
| Jul 21, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.82% | 5,604,500 |
| Jul 20, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.55% | 8,155,700 |
| Jul 17, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -3.40% | 12,245,000 |
| Jul 16, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 1.83% | 12,694,800 |
| Jul 15, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 2.29% | 10,927,700 |