Huatai-Pinebridge Fund Management Co., Ltd. - SZSE Chinext 50 Index ETF (SHE:159383)
China · Delayed Price · Currency is CNY 1.670
+0.003 (0.18%)
Sep 22, 2026, 4:00 PM EDT
SHE:159383 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.72% | 1,694,700 |
| Sep 22, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | 0.18% | 4,431,600 |
| Sep 21, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.85% | 4,734,900 |
| Sep 18, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 2.16% | 4,082,000 |
| Sep 17, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.49% | 3,523,900 |
| Sep 16, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 2.07% | 4,941,401 |
| Sep 15, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.48% | 4,389,800 |
| Sep 14, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -1.40% | 3,915,300 |
| Sep 11, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.43% | 4,627,100 |
| Sep 10, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | -0.42% | 3,658,400 |
| Sep 9, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.12% | 3,534,300 |
| Sep 8, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.13% | 4,340,000 |
| Sep 7, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.65% | 5,916,300 |
| Sep 4, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.68% | 5,621,700 |
| Sep 3, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.06% | 5,166,400 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.51% | 4,801,000 |
| Sep 1, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.95% | 4,583,600 |
| Aug 31, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | -0.35% | 4,848,900 |
| Aug 28, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -1.05% | 3,815,400 |
| Aug 27, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.36% | 4,226,100 |
| Aug 26, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.66% | 3,933,000 |
| Aug 25, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -1.35% | 5,529,900 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.67 | 1.70 | 1.70 | -3.03% | 6,385,000 |
| Aug 21, 2026 | 1.72 | 1.76 | 1.70 | 1.75 | 1.75 | 1.92% | 4,579,300 |
| Aug 20, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 0.35% | 4,581,900 |
| Aug 19, 2026 | 1.77 | 1.81 | 1.70 | 1.71 | 1.71 | -6.19% | 7,144,900 |
| Aug 18, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.03% | 8,620,600 |
| Aug 17, 2026 | 1.79 | 1.85 | 1.77 | 1.85 | 1.85 | 3.19% | 4,990,200 |
| Aug 14, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.30% | 4,344,800 |
| Aug 13, 2026 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -0.34% | 6,502,700 |
| Aug 12, 2026 | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | 1.55% | 5,831,100 |
| Aug 11, 2026 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 0.46% | 5,600,900 |
| Aug 10, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -1.14% | 7,217,800 |
| Aug 7, 2026 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | 0.92% | 8,579,200 |
| Aug 6, 2026 | 1.71 | 1.77 | 1.70 | 1.74 | 1.74 | -0.91% | 7,549,600 |
| Aug 5, 2026 | 1.74 | 1.78 | 1.69 | 1.76 | 1.76 | 0.69% | 13,888,000 |
| Aug 4, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 6.41% | 12,658,500 |
| Aug 3, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -1.03% | 6,726,100 |
| Jul 31, 2026 | 1.70 | 1.72 | 1.62 | 1.66 | 1.66 | 2.99% | 15,654,300 |
| Jul 30, 2026 | 1.65 | 1.69 | 1.56 | 1.61 | 1.61 | -3.94% | 14,901,200 |
| Jul 29, 2026 | 1.64 | 1.70 | 1.61 | 1.67 | 1.67 | 0.78% | 16,453,201 |
| Jul 28, 2026 | 1.75 | 1.77 | 1.64 | 1.66 | 1.66 | -7.36% | 16,388,800 |
| Jul 27, 2026 | 1.74 | 1.80 | 1.72 | 1.79 | 1.79 | 2.87% | 5,306,000 |
| Jul 24, 2026 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | -2.19% | 6,847,400 |
| Jul 23, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | 0.39% | 6,314,300 |
| Jul 22, 2026 | 1.83 | 1.85 | 1.77 | 1.78 | 1.78 | -4.00% | 9,312,900 |
| Jul 21, 2026 | 1.73 | 1.87 | 1.69 | 1.85 | 1.85 | 6.88% | 16,340,200 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.67 | 1.73 | 1.73 | 0.52% | 9,578,101 |
| Jul 17, 2026 | 1.83 | 1.84 | 1.68 | 1.72 | 1.72 | -6.31% | 10,927,702 |
| Jul 16, 2026 | 1.87 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 5,685,500 |