Huatai-PineBridge Fund Management Co Ltd - Huatai-PB CSI All Share Health Care Devices Index ETF (SHA:561810)
China · Delayed Price · Currency is CNY 1.010
+0.007 (0.70%)
At close: Sep 22, 2026
SHA:561810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 4,179,800 |
| Sep 22, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.70% | 5,045,400 |
| Sep 21, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.35% | 4,745,200 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 2,151,400 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,037,500 |
| Sep 16, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 1,182,800 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 2,112,800 |
| Sep 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 1,091,900 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.52% | 3,512,800 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 2,458,700 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.68% | 2,800,400 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 13,557,700 |
| Sep 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 2,428,500 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.40% | 9,174,700 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 5,945,100 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.08% | 1,328,000 |
| Sep 1, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.59% | 4,157,000 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 1,662,500 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 1,623,400 |
| Aug 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.40% | 2,320,200 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 1,934,800 |
| Aug 25, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.61% | 2,763,900 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.88% | 5,216,000 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.13% | 5,215,800 |
| Aug 20, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.12% | 18,473,600 |
| Aug 19, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.36% | 4,714,900 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 7,667,700 |
| Aug 17, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.20% | 4,964,000 |
| Aug 14, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 6,057,800 |
| Aug 13, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.79% | 19,057,300 |
| Aug 12, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 20,786,961 |
| Aug 11, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.29% | 14,239,000 |
| Aug 10, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.59% | 37,231,100 |