Huatai-Pinebridge Fund Management Co Ltd-Huatai-PB CSI Central State-Owned Enterprises Dividend ETF (SHA:561580)
China · Delayed Price · Currency is CNY 1.260
+0.002 (0.16%)
Last updated: Oct 16, 2025, 1:56 PM CST
SHA:561580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.55% | 23,075,125 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 14,577,361 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 14,363,796 |
| Oct 14, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.32% | 18,466,098 |
| Oct 13, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 15,629,602 |
| Oct 10, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.80% | 27,140,064 |
| Oct 9, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.89% | 17,289,210 |
| Sep 30, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 9,509,296 |
| Sep 29, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.08% | 17,494,358 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 12,831,396 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 16,736,874 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 7,606,111 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.16% | 11,315,457 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.56% | 14,571,283 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 8,638,924 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.35% | 17,526,240 |
| Sep 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 13,272,024 |
| Sep 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 13,945,049 |
| Sep 15, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.88% | 15,773,230 |
| Sep 12, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.62% | 19,766,600 |
| Sep 11, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 30,386,548 |
| Sep 10, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 16,441,890 |
| Sep 9, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 6,680,015 |
| Sep 8, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.95% | 6,520,486 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 3,991,700 |
| Sep 4, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.24% | 12,026,267 |
| Sep 3, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.09% | 6,110,464 |
| Sep 2, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.16% | 29,472,225 |
| Sep 1, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.23% | 5,091,840 |
| Aug 29, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.08% | 10,702,843 |
| Aug 28, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.31% | 17,488,075 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.76% | 21,024,113 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.23% | 25,839,846 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.40% | 26,972,457 |
| Aug 22, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.16% | 18,319,470 |
| Aug 21, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 19,335,067 |
| Aug 20, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.95% | 20,773,096 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 14,524,109 |
| Aug 18, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.86% | 24,628,505 |
| Aug 15, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 10,039,568 |
| Aug 14, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 23,648,895 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 19,506,816 |
| Aug 12, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.31% | 18,604,125 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.47% | 14,314,500 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | 11,291,642 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 17,245,679 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.24% | 8,969,944 |
| Aug 5, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.03% | 21,307,700 |
| Aug 4, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 17,222,917 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.63% | 15,100,448 |