Huatai-Pinebridge Fund Management Co Ltd - Huatai-PineBridge CSI All-Share Aviation Aerospace ETF (SHA:563380)

China · Delayed Price · Currency is CNY

0.9710

-0.0080 (-0.82%)

At close: Sep 22, 2026

SHA:563380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.98	0.99	0.97	0.97	0.97	-0.82%	28,103,800
Sep 21, 2026	0.97	0.99	0.96	0.98	0.98	1.66%	38,049,400
Sep 18, 2026	0.95	0.97	0.95	0.96	0.96	1.05%	29,274,300
Sep 17, 2026	0.95	0.97	0.95	0.95	0.95	-0.63%	32,495,200
Sep 16, 2026	0.95	0.96	0.95	0.96	0.96	0.74%	31,701,600
Sep 15, 2026	0.96	0.97	0.95	0.95	0.95	-0.83%	29,196,600
Sep 14, 2026	0.98	0.99	0.96	0.96	0.96	-2.74%	45,283,000
Sep 11, 2026	0.98	1.00	0.97	0.99	0.99	-0.10%	50,085,100
Sep 10, 2026	0.99	1.00	0.98	0.99	0.99	-0.40%	35,267,900
Sep 9, 2026	0.98	1.00	0.98	0.99	0.99	1.02%	55,291,200
Sep 8, 2026	0.96	0.98	0.96	0.98	0.98	2.19%	50,008,500
Sep 7, 2026	0.97	0.97	0.96	0.96	0.96	-1.13%	43,947,500
Sep 4, 2026	0.97	0.99	0.97	0.97	0.97	0.62%	52,243,800
Sep 3, 2026	0.96	0.97	0.96	0.97	0.97	0.31%	39,634,800
Sep 2, 2026	0.95	0.98	0.95	0.96	0.96	0.31%	54,841,800
Sep 1, 2026	0.95	0.97	0.95	0.96	0.96	0.52%	33,026,900
Aug 31, 2026	0.94	0.96	0.94	0.96	0.96	1.27%	41,027,500
Aug 28, 2026	0.94	0.95	0.94	0.94	0.94	0.32%	33,580,600
Aug 27, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	35,861,800
Aug 26, 2026	0.92	0.93	0.91	0.92	0.92	0.66%	31,308,000
Aug 25, 2026	0.90	0.92	0.90	0.91	0.91	0.44%	34,198,400
Aug 24, 2026	0.92	0.93	0.90	0.91	0.91	-1.19%	40,322,500
Aug 21, 2026	0.91	0.92	0.90	0.92	0.92	0.88%	39,290,200
Aug 20, 2026	0.92	0.93	0.91	0.91	0.91	-0.98%	40,213,100
Aug 19, 2026	0.99	0.99	0.92	0.92	0.92	-4.55%	81,515,400
Aug 18, 2026	0.97	0.97	0.95	0.97	0.97	-0.41%	58,135,800
Aug 17, 2026	0.95	0.97	0.95	0.97	0.97	1.89%	37,746,000
Aug 14, 2026	0.95	0.96	0.94	0.95	0.95	0.85%	35,610,400
Aug 13, 2026	0.95	0.96	0.94	0.94	0.94	-0.74%	58,650,100
Aug 12, 2026	0.94	0.95	0.94	0.95	0.95	0.96%	31,091,400
Aug 11, 2026	0.94	0.95	0.94	0.94	0.94	-2.59%	44,355,300
Aug 10, 2026	0.96	0.97	0.94	0.97	0.97	2.33%	43,825,800
Aug 7, 2026	0.94	0.95	0.92	0.95	0.95	1.07%	46,283,500
Aug 6, 2026	0.93	0.94	0.92	0.94	0.94	0.11%	43,504,300
Aug 5, 2026	0.93	0.94	0.93	0.93	0.93	0.86%	48,349,900
Aug 4, 2026	0.92	0.93	0.92	0.93	0.93	0.76%	41,788,400
Aug 3, 2026	0.91	0.92	0.90	0.92	0.92	1.77%	37,832,800
Jul 31, 2026	0.90	0.91	0.90	0.90	0.90	1.46%	48,247,000
Jul 30, 2026	0.90	0.90	0.88	0.89	0.89	-1.33%	46,119,154
Jul 29, 2026	0.89	0.91	0.88	0.90	0.90	1.58%	47,088,700
Jul 28, 2026	0.90	0.90	0.88	0.89	0.89	-2.09%	42,576,200
Jul 27, 2026	0.88	0.91	0.88	0.91	0.91	3.07%	56,441,800
Jul 24, 2026	0.90	0.91	0.88	0.88	0.88	-2.65%	44,356,100
Jul 23, 2026	0.88	0.91	0.88	0.90	0.90	1.92%	44,849,600
Jul 22, 2026	0.89	0.90	0.88	0.89	0.89	-0.78%	48,773,265
Jul 21, 2026	0.88	0.89	0.86	0.89	0.89	2.29%	52,528,400
Jul 20, 2026	0.89	0.90	0.86	0.87	0.87	-0.91%	95,580,300
Jul 17, 2026	0.92	0.92	0.88	0.88	0.88	-4.23%	79,471,100
Jul 16, 2026	0.93	0.94	0.92	0.92	0.92	-1.29%	58,575,400
Jul 15, 2026	0.93	0.96	0.93	0.93	0.93	-1.27%	62,764,600