Huatai-Pinebridge Fund Management Co Ltd - CSI A shares Index ETF (SHA:563330)
China · Delayed Price · Currency is CNY 4.210
+0.001 (0.02%)
At close: Sep 22, 2026
SHA:563330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.23 | 4.25 | 4.21 | 4.21 | 4.21 | 0.02% | 6,980,634 |
| Sep 21, 2026 | 4.18 | 4.25 | 4.18 | 4.21 | 4.21 | 0.98% | 10,924,200 |
| Sep 18, 2026 | 4.12 | 4.18 | 4.12 | 4.17 | 4.17 | 1.39% | 7,226,400 |
| Sep 17, 2026 | 4.12 | 4.14 | 4.09 | 4.11 | 4.11 | -0.29% | 6,198,700 |
| Sep 16, 2026 | 4.08 | 4.13 | 4.05 | 4.12 | 4.12 | 1.00% | 7,703,000 |
| Sep 15, 2026 | 4.07 | 4.12 | 4.07 | 4.08 | 4.08 | -0.68% | 6,062,500 |
| Sep 14, 2026 | 4.08 | 4.13 | 4.08 | 4.11 | 4.11 | -0.07% | 7,921,100 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.06 | 4.11 | 4.11 | -1.41% | 10,027,919 |
| Sep 10, 2026 | 4.19 | 4.20 | 4.16 | 4.17 | 4.17 | -0.88% | 6,001,400 |
| Sep 9, 2026 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.24% | 5,878,500 |
| Sep 8, 2026 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | -0.10% | 7,029,200 |
| Sep 7, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 1.03% | 13,504,600 |
| Sep 4, 2026 | 4.18 | 4.23 | 4.14 | 4.16 | 4.16 | -0.38% | 7,350,234 |
| Sep 3, 2026 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | - | 6,948,634 |
| Sep 2, 2026 | 4.20 | 4.23 | 4.16 | 4.18 | 4.18 | -1.37% | 6,947,766 |
| Sep 1, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | -0.33% | 8,244,600 |
| Aug 31, 2026 | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | 0.33% | 9,080,724 |
| Aug 28, 2026 | 4.24 | 4.26 | 4.23 | 4.23 | 4.23 | -0.19% | 7,078,000 |
| Aug 27, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.53% | 5,894,946 |
| Aug 26, 2026 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | 0.65% | 8,342,600 |
| Aug 25, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | 0.29% | 8,864,300 |
| Aug 24, 2026 | 4.20 | 4.21 | 4.10 | 4.14 | 4.14 | -1.52% | 9,530,500 |
| Aug 21, 2026 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | 0.38% | 8,178,200 |
| Aug 20, 2026 | 4.19 | 4.22 | 4.17 | 4.19 | 4.19 | 0.75% | 12,529,700 |
| Aug 19, 2026 | 4.26 | 4.27 | 4.14 | 4.16 | 4.16 | -4.00% | 15,844,100 |
| Aug 18, 2026 | 4.35 | 4.35 | 4.29 | 4.33 | 4.33 | -0.48% | 7,134,100 |
| Aug 17, 2026 | 4.27 | 4.35 | 4.26 | 4.35 | 4.35 | 1.99% | 6,092,400 |
| Aug 14, 2026 | 4.26 | 4.28 | 4.23 | 4.27 | 4.27 | 0.21% | 7,132,234 |
| Aug 13, 2026 | 4.30 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 6,637,033 |
| Aug 12, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.80% | 6,264,824 |
| Aug 11, 2026 | 4.25 | 4.30 | 4.25 | 4.26 | 4.26 | -0.33% | 14,789,500 |
| Aug 10, 2026 | 4.25 | 4.28 | 4.23 | 4.28 | 4.28 | 0.35% | 17,169,600 |
| Aug 7, 2026 | 4.18 | 4.27 | 4.18 | 4.26 | 4.26 | 1.43% | 11,964,300 |
| Aug 6, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 0.05% | 8,461,200 |
| Aug 5, 2026 | 4.14 | 4.22 | 4.10 | 4.20 | 4.20 | 1.70% | 12,430,500 |
| Aug 4, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | 1.75% | 9,207,300 |
| Aug 3, 2026 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.81% | 9,310,300 |
| Jul 31, 2026 | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | 2.05% | 17,027,400 |
| Jul 30, 2026 | 4.06 | 4.08 | 3.97 | 4.01 | 4.01 | -1.52% | 14,481,500 |
| Jul 29, 2026 | 4.02 | 4.09 | 3.99 | 4.07 | 4.07 | 1.02% | 14,138,400 |
| Jul 28, 2026 | 4.08 | 4.11 | 4.02 | 4.03 | 4.03 | -2.63% | 8,128,700 |
| Jul 27, 2026 | 4.01 | 4.14 | 4.00 | 4.14 | 4.14 | 1.80% | 15,319,533 |
| Jul 24, 2026 | 4.12 | 4.23 | 4.06 | 4.07 | 4.07 | -2.38% | 17,465,900 |
| Jul 23, 2026 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 0.92% | 15,697,100 |
| Jul 22, 2026 | 4.14 | 4.18 | 4.11 | 4.13 | 4.13 | -0.34% | 8,823,100 |
| Jul 21, 2026 | 4.02 | 4.14 | 3.97 | 4.14 | 4.14 | 3.11% | 6,972,600 |
| Jul 20, 2026 | 4.07 | 4.10 | 3.97 | 4.02 | 4.02 | -0.27% | 7,183,527 |
| Jul 17, 2026 | 4.17 | 4.18 | 4.01 | 4.03 | 4.03 | -4.28% | 10,433,160 |
| Jul 16, 2026 | 4.27 | 4.28 | 4.19 | 4.21 | 4.21 | -1.50% | 5,302,500 |
| Jul 15, 2026 | 4.30 | 4.32 | 4.27 | 4.27 | 4.27 | -0.51% | 5,564,800 |