Huatai-PineBridge CSI Oil and Gas Industry Exchange Traded Open Index Securities Investment Fund (SHA:561570)
China · Delayed Price · Currency is CNY 1.490
+0.044 (3.04%)
At close: Apr 2, 2026
SHA:561570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.40% | 26,479,700 |
| Apr 2, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 3.04% | 64,821,700 |
| Apr 1, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 53,464,800 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.19% | 22,026,700 |
| Mar 30, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.41% | 20,603,600 |
| Mar 27, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 1.04% | 17,960,100 |
| Mar 26, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.69% | 16,082,600 |
| Mar 25, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.88% | 26,821,100 |
| Mar 24, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.52% | 40,453,400 |
| Mar 23, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.41% | 20,490,700 |
| Mar 20, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -2.93% | 41,187,300 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | 0.33% | 36,169,200 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | -0.20% | 53,754,300 |
| Mar 17, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.45% | 35,876,000 |
| Mar 16, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.07% | 33,234,000 |
| Mar 13, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.68% | 39,026,300 |
| Mar 12, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.45% | 51,834,000 |
| Mar 11, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.12% | 68,327,200 |
| Mar 10, 2026 | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | -4.39% | 92,284,200 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.59 | 1.59 | 1.59 | -0.50% | 76,703,800 |
| Mar 6, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 49,416,500 |
| Mar 5, 2026 | 1.60 | 1.65 | 1.59 | 1.61 | 1.61 | -1.04% | 96,880,100 |
| Mar 4, 2026 | 1.75 | 1.76 | 1.57 | 1.63 | 1.63 | -6.92% | 123,450,600 |
| Mar 3, 2026 | 1.68 | 1.79 | 1.64 | 1.75 | 1.75 | 7.43% | 191,654,200 |
| Mar 2, 2026 | 1.63 | 1.63 | 1.52 | 1.63 | 1.63 | 10.00% | 74,395,700 |
| Feb 27, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.86% | 21,305,300 |
| Feb 26, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.14% | 16,051,100 |
| Feb 25, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 1.32% | 16,440,400 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | 6.61% | 24,781,500 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -3.79% | 10,233,500 |
| Feb 12, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.97% | 9,967,600 |
| Feb 11, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 1.10% | 10,103,000 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.44% | 11,930,100 |
| Feb 9, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.90% | 10,099,000 |
| Feb 6, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 1.67% | 9,911,800 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.01% | 10,094,000 |
| Feb 4, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 2.28% | 13,566,400 |
| Feb 3, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 2.10% | 14,816,600 |
| Feb 2, 2026 | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | -5.08% | 14,442,900 |
| Jan 30, 2026 | 1.43 | 1.44 | 1.34 | 1.36 | 1.36 | -2.86% | 23,765,200 |
| Jan 29, 2026 | 1.41 | 1.44 | 1.35 | 1.40 | 1.40 | 2.12% | 24,904,700 |
| Jan 28, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 4.19% | 8,789,400 |
| Jan 27, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.91% | 7,785,500 |
| Jan 26, 2026 | 1.29 | 1.41 | 1.28 | 1.33 | 1.33 | 3.60% | 7,172,700 |
| Jan 23, 2026 | 1.28 | 1.31 | 1.18 | 1.28 | 1.28 | -0.93% | 6,455,600 |
| Jan 22, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.03% | 3,276,900 |
| Jan 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 1,811,100 |
| Jan 20, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.57% | 2,619,400 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | 2.41% | 3,812,900 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.20% | 1,468,600 |