Huatai-Pinebridge Fund Management Co Ltd - CSI A50 Index ETF (SHA:563350)
China · Delayed Price · Currency is CNY 1.381
0.00 (0.00%)
At close: Sep 22, 2026
SHA:563350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 10,350,348 |
| Sep 22, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 9,545,800 |
| Sep 21, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.51% | 11,802,651 |
| Sep 18, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.88% | 15,645,300 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.29% | 9,034,000 |
| Sep 16, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 11,807,200 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.16% | 8,493,000 |
| Sep 14, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.43% | 8,681,200 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.64% | 10,365,138 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 6,750,100 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.14% | 10,517,300 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.43% | 10,122,500 |
| Sep 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.50% | 10,528,586 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | 0.07% | 9,756,500 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.43% | 8,234,100 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.48% | 8,404,600 |
| Sep 1, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.14% | 8,970,700 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.63% | 10,133,838 |
| Aug 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 5,981,000 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.28% | 5,539,500 |
| Aug 26, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.13% | 6,507,248 |
| Aug 25, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.49% | 8,334,200 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 8,746,700 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.49% | 7,118,000 |
| Aug 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 7,174,600 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 11,305,600 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.14% | 7,920,300 |
| Aug 17, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.26% | 7,363,100 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.21% | 6,814,355 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.49% | 7,040,000 |
| Aug 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.42% | 5,323,800 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 9,250,200 |
| Aug 10, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.49% | 6,837,690 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 16,197,569 |
| Aug 6, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.56% | 18,496,938 |
| Aug 5, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 11,725,691 |
| Aug 4, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.78% | 8,590,534 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.63% | 10,132,500 |
| Jul 31, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.21% | 20,007,500 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.56% | 26,949,986 |
| Jul 29, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.13% | 24,161,600 |
| Jul 28, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.87% | 34,058,848 |
| Jul 27, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.55% | 10,626,200 |
| Jul 24, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.60% | 10,782,700 |
| Jul 23, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.77% | 16,879,500 |
| Jul 22, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.07% | 13,200,232 |
| Jul 21, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.21% | 13,844,600 |
| Jul 20, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.34% | 19,972,900 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.42% | 31,751,048 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.61% | 11,981,600 |