Huatai-Pinebridge Fund Management Co Ltd - CSI 2000 Index ETF (SHA:563300)
China · Delayed Price · Currency is CNY 1.522
+0.034 (2.28%)
Apr 16, 2026, 4:00 PM EDT
SHA:563300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 2.28% | 262,498,500 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.73% | 236,638,800 |
| Apr 14, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.42% | 222,041,000 |
| Apr 13, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.20% | 230,056,000 |
| Apr 10, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.89% | 277,036,500 |
| Apr 9, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.81% | 318,816,800 |
| Apr 8, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 4.46% | 434,890,100 |
| Apr 7, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.22% | 364,372,200 |
| Apr 3, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -1.76% | 268,227,400 |
| Apr 2, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.80% | 280,762,600 |
| Apr 1, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 2.26% | 333,853,100 |
| Mar 31, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.74% | 277,830,000 |
| Mar 30, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.07% | 281,343,900 |
| Mar 27, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 1.63% | 320,343,700 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.53% | 396,224,400 |
| Mar 25, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.28% | 536,713,400 |
| Mar 24, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 3.54% | 585,012,800 |
| Mar 23, 2026 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | -5.17% | 551,313,600 |
| Mar 20, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.39% | 385,263,789 |
| Mar 19, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -2.40% | 435,164,900 |
| Mar 18, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.49% | 410,927,500 |
| Mar 17, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.50% | 307,736,000 |
| Mar 16, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.33% | 335,662,900 |
| Mar 13, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.92% | 262,287,800 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.04% | 219,701,300 |
| Mar 11, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.39% | 272,624,400 |
| Mar 10, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 2.58% | 378,325,000 |
| Mar 9, 2026 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | -0.85% | 384,648,300 |
| Mar 6, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 1.26% | 272,159,400 |
| Mar 5, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 1.90% | 306,037,700 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | -0.54% | 422,767,400 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.64% | 497,099,700 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.79% | 485,825,800 |
| Feb 27, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.77% | 368,257,300 |
| Feb 26, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.17% | 275,396,200 |
| Feb 25, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.92% | 215,677,800 |
| Feb 24, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 289,087,500 |
| Feb 13, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.60% | 300,679,000 |
| Feb 12, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.40% | 259,254,100 |
| Feb 11, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.26% | 252,707,900 |
| Feb 10, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.13% | 216,419,040 |
| Feb 9, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.09% | 354,195,400 |
| Feb 6, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.54% | 300,623,100 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 255,495,400 |
| Feb 4, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.13% | 361,010,900 |
| Feb 3, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 2.47% | 436,100,400 |
| Feb 2, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.87% | 370,102,200 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.40% | 355,050,000 |
| Jan 29, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -1.78% | 405,844,900 |
| Jan 28, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.52% | 227,859,300 |