Huatai-Pinebridge Fund Management Co. Ltd, - All Share Power And Power Grid ETF (SHA:561560)
China · Delayed Price · Currency is CNY 1.245
-0.011 (-0.88%)
At close: Sep 23, 2026
SHA:561560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.88% | 51,296,190 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.55% | 25,532,900 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.24% | 31,127,800 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 33,832,800 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.33% | 46,311,900 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 41,483,100 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.54% | 56,049,500 |
| Sep 14, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.31% | 43,942,700 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.16% | 53,486,400 |
| Sep 10, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.31% | 37,546,800 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.87% | 39,723,300 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.71% | 34,831,900 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.94% | 26,586,200 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 28,514,900 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.16% | 34,619,700 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.16% | 27,358,800 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.03% | 43,692,200 |
| Aug 31, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.55% | 32,390,800 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.16% | 33,040,797 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.31% | 30,892,500 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.27% | 41,313,467 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 28,641,200 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.72% | 36,453,300 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.56% | 26,340,700 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 35,745,400 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.95% | 91,929,400 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.63% | 54,389,500 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.31% | 47,939,067 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.77% | 50,438,867 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.54% | 73,434,900 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.62% | 47,538,300 |
| Aug 11, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.46% | 73,357,100 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 62,368,900 |
| Aug 7, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.08% | 71,810,800 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 88,608,000 |
| Aug 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.84% | 203,094,300 |
| Aug 4, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.61% | 50,639,900 |
| Aug 3, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 1.00% | 57,376,800 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 46,080,000 |
| Jul 30, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 61,707,200 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.32% | 66,283,144 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.08% | 53,334,956 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.31% | 58,961,400 |
| Jul 24, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -4.04% | 99,453,832 |
| Jul 23, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.91% | 131,527,701 |
| Jul 22, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 1.53% | 128,912,560 |
| Jul 21, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.53% | 213,643,821 |
| Jul 20, 2026 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | 4.38% | 139,263,954 |
| Jul 17, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.70% | 110,724,880 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.12% | 50,797,700 |