Huatai-Pinebridge Fund Management Co Ltd. - CSI 1000 Index Enhanced Strategy ETF (SHA:561590)
China · Delayed Price · Currency is CNY 1.537
+0.001 (0.07%)
At close: Sep 23, 2026
SHA:561590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.07% | 2,090,000 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.13% | 2,122,800 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.92% | 4,166,400 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.08% | 4,272,400 |
| Sep 17, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.20% | 3,617,400 |
| Sep 16, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 1.63% | 4,557,900 |
| Sep 15, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.14% | 4,097,400 |
| Sep 14, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 3,818,500 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.08% | 4,774,500 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 3,275,400 |
| Sep 9, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 3,976,900 |
| Sep 8, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.20% | 3,354,400 |
| Sep 7, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.08% | 3,042,000 |
| Sep 4, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.13% | 6,118,600 |
| Sep 3, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 4,114,700 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.45% | 2,515,400 |
| Sep 1, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.98% | 3,619,000 |
| Aug 31, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.99% | 4,913,000 |
| Aug 28, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.52% | 4,105,300 |
| Aug 27, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.14% | 4,204,600 |
| Aug 26, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.47% | 3,522,300 |
| Aug 25, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.07% | 2,071,100 |
| Aug 24, 2026 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -1.40% | 4,423,900 |
| Aug 21, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 0.20% | 4,555,900 |
| Aug 20, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.14% | 4,334,600 |
| Aug 19, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -4.50% | 7,432,800 |
| Aug 18, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.13% | 4,162,100 |
| Aug 17, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 2.77% | 6,277,800 |
| Aug 14, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 6,443,200 |
| Aug 13, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.44% | 5,713,400 |
| Aug 12, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.59% | 3,915,300 |
| Aug 11, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 4,041,000 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 0.79% | 6,827,600 |
| Aug 7, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 8,312,800 |
| Aug 6, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.61% | 6,100,300 |
| Aug 5, 2026 | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | 2.94% | 12,106,900 |
| Aug 4, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.66% | 5,438,000 |
| Aug 3, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.78% | 2,648,000 |
| Jul 31, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | 2.41% | 5,956,500 |
| Jul 30, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.35% | 5,858,600 |
| Jul 29, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 1.08% | 5,555,400 |
| Jul 28, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.18% | 5,817,100 |
| Jul 27, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.60% | 4,034,600 |
| Jul 24, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.12% | 4,353,900 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.43% | 3,392,000 |
| Jul 22, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -1.19% | 7,005,000 |
| Jul 21, 2026 | 1.37 | 1.43 | 1.32 | 1.43 | 1.43 | 4.47% | 10,403,900 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.33 | 1.36 | 1.36 | -3.88% | 18,954,800 |
| Jul 17, 2026 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -5.46% | 19,176,700 |
| Jul 16, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -2.28% | 8,195,900 |