Huatai-Pinebridge CSI Chemicals Sub-Industry ETF (SHA:561620)
China · Delayed Price · Currency is CNY 0.9900
+0.0030 (0.30%)
At close: Sep 23, 2026
SHA:561620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 6,811,100 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | 4,514,300 |
| Sep 21, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.12% | 3,446,600 |
| Sep 18, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.72% | 5,764,400 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 3,894,600 |
| Sep 16, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 0.41% | 8,202,000 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 6,643,900 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 7,261,300 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -3.23% | 11,387,100 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 8,545,400 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 12,681,100 |
| Sep 8, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.07% | 9,977,300 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.17% | 6,570,300 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.77% | 10,618,400 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 11,062,900 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.29% | 8,424,300 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.13% | 8,565,000 |
| Aug 31, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.38% | 10,279,100 |
| Aug 28, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | 14,145,300 |
| Aug 27, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.65% | 14,547,600 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.29% | 10,776,400 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 6,369,100 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.54% | 9,939,000 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.39% | 6,500,300 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.39% | 3,910,900 |
| Aug 19, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.63% | 6,660,100 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 6,559,600 |
| Aug 17, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 6,882,900 |
| Aug 14, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.10% | 7,877,200 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.91% | 10,915,600 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.10% | 15,147,400 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.24% | 13,310,500 |
| Aug 10, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.81% | 16,480,700 |
| Aug 7, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.86% | 22,272,700 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.36% | 22,676,300 |