Huatai-Pinebridge Fund Management Co Ltd - CSI 2000 Index ETF (SHA:563300)
China · Delayed Price · Currency is CNY 1.485
-0.001 (-0.07%)
At close: Sep 22, 2026
SHA:563300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.07% | 398,780,201 |
| Sep 21, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.85% | 364,956,700 |
| Sep 18, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.96% | 319,750,886 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.07% | 345,737,633 |
| Sep 16, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 583,249,600 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.34% | 382,372,200 |
| Sep 14, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 1.14% | 332,870,737 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.96% | 943,739,175 |
| Sep 10, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.58% | 281,556,073 |
| Sep 9, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.41% | 304,020,451 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.62% | 301,366,799 |
| Sep 7, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.82% | 487,887,032 |
| Sep 4, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 579,783,339 |
| Sep 3, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.35% | 527,533,400 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.76% | 734,291,575 |
| Sep 1, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.14% | 421,842,350 |
| Aug 31, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 0.90% | 523,974,244 |
| Aug 28, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.07% | 487,480,978 |
| Aug 27, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.91% | 601,646,952 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.07% | 722,261,281 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.36% | 775,559,855 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.85% | 458,551,036 |
| Aug 21, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.07% | 430,215,876 |
| Aug 20, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.30% | 474,966,980 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -5.07% | 686,258,629 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.48% | 509,965,282 |
| Aug 17, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.16% | 391,807,252 |
| Aug 14, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.98% | 692,363,512 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.04% | 627,589,382 |
| Aug 12, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.70% | 517,961,466 |
| Aug 11, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.21% | 729,550,520 |
| Aug 10, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 1.00% | 548,562,363 |
| Aug 7, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.67% | 776,885,306 |
| Aug 6, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.17% | 1,074,346,379 |
| Aug 5, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.79% | 925,328,053 |
| Aug 4, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.95% | 1,060,752,342 |
| Aug 3, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.86% | 721,613,148 |
| Jul 31, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 3.48% | 718,195,255 |
| Jul 30, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -4.04% | 824,632,422 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.23% | 900,198,230 |
| Jul 28, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.98% | 737,482,572 |
| Jul 27, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.30% | 629,336,253 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.31% | 706,236,777 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.88% | 757,097,936 |
| Jul 22, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -1.62% | 910,580,838 |
| Jul 21, 2026 | 1.27 | 1.30 | 1.18 | 1.30 | 1.30 | 2.86% | 1,546,777,300 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.05% | 758,665,661 |
| Jul 17, 2026 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | -6.09% | 703,142,352 |
| Jul 16, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 396,217,345 |
| Jul 15, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 330,260,900 |