Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,010.75
+3.50(+0.09%)
Dow Futures
32,664.00
+33.00(+0.10%)
Nasdaq Futures
12,803.25
+14.75(+0.12%)
Russell 2000 Futures
1,770.40
+3.10(+0.18%)
Crude Oil
72.76
-0.05(-0.07%)
Gold
1,961.50
+7.70(+0.39%)

Advertisement

Huatai Pinebridge Fund Management Co. Limited - Consumer Brand ETF (517880.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.8500

+0.0030

(+0.35%)

As of 10:12AM CST. Market open.

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.8480	0.8530	0.8470	0.8500	0.8500	2,202,700
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	0.8570	0.8570	0.8480	0.8520	0.8520	7,659,300
Mar 23, 2023	0.8410	0.8480	0.8410	0.8460	0.8460	6,084,600
Mar 22, 2023	0.8420	0.8430	0.8350	0.8370	0.8370	7,203,300
Mar 21, 2023	0.8180	0.8350	0.8160	0.8340	0.8340	7,942,200
Mar 20, 2023	0.8150	0.8150	0.8070	0.8070	0.8070	7,952,300
Mar 17, 2023	0.8250	0.8280	0.8170	0.8170	0.8170	9,593,400
Mar 16, 2023	0.8280	0.8280	0.8160	0.8160	0.8160	7,391,000
Mar 15, 2023	0.8340	0.8350	0.8330	0.8330	0.8330	7,820,600
Mar 14, 2023	0.8300	0.8330	0.8250	0.8290	0.8290	8,490,400
Mar 13, 2023	0.8220	0.8380	0.8220	0.8380	0.8380	6,165,300
Mar 10, 2023	0.8310	0.8350	0.8200	0.8220	0.8220	9,463,600
Mar 09, 2023	0.8410	0.8450	0.8350	0.8430	0.8430	8,055,100
Mar 08, 2023	0.8440	0.8470	0.8370	0.8410	0.8410	7,418,500
Mar 07, 2023	0.8640	0.8670	0.8380	0.8490	0.8490	10,163,200
Mar 06, 2023	0.8790	0.8790	0.8610	0.8640	0.8640	7,950,700
Mar 03, 2023	0.8780	0.8790	0.8680	0.8770	0.8770	7,063,500
Mar 02, 2023	0.8700	0.8760	0.8690	0.8700	0.8700	8,001,300
Mar 01, 2023	0.8530	0.8780	0.8530	0.8730	0.8730	9,367,500
Feb 28, 2023	0.8510	0.8570	0.8460	0.8520	0.8520	9,031,000
Feb 27, 2023	0.8450	0.8580	0.8360	0.8510	0.8510	9,131,600
Feb 24, 2023	0.8440	0.8990	0.8440	0.8520	0.8520	8,273,900
Feb 23, 2023	0.8690	0.8730	0.8580	0.8600	0.8600	8,301,100
Feb 22, 2023	0.8720	0.8740	0.8640	0.8650	0.8650	8,525,000
Feb 21, 2023	0.8800	0.8810	0.8690	0.8720	0.8720	7,935,100
Feb 20, 2023	0.8380	0.9000	0.8380	0.8860	0.8860	8,734,700
Feb 17, 2023	0.8820	0.8830	0.8680	0.8680	0.8680	7,388,400
Feb 16, 2023	0.8710	0.8900	0.8710	0.8750	0.8750	8,146,400
Feb 15, 2023	0.8810	0.8810	0.8690	0.8710	0.8710	7,627,416
Feb 14, 2023	0.8880	0.9190	0.8800	0.8820	0.8820	7,648,200
Feb 13, 2023	0.8600	0.9000	0.8600	0.8880	0.8880	9,587,900
Feb 10, 2023	0.8750	0.9090	0.8350	0.8700	0.8700	7,125,700
Feb 09, 2023	0.8670	0.8810	0.8660	0.8800	0.8800	6,738,500
Feb 08, 2023	0.8680	0.8680	0.8640	0.8660	0.8660	7,123,500
Feb 07, 2023	0.8680	0.8740	0.8660	0.8680	0.8680	7,820,200
Feb 06, 2023	0.8870	0.8870	0.8610	0.8640	0.8640	7,919,400
Feb 03, 2023	0.8850	0.8850	0.8700	0.8830	0.8830	6,224,700
Feb 02, 2023	0.8840	0.8930	0.8820	0.8870	0.8870	7,976,800
Feb 01, 2023	0.8710	0.8860	0.8700	0.8850	0.8850	6,449,800
Jan 31, 2023	0.8960	0.9000	0.8760	0.8760	0.8760	7,388,600
Jan 30, 2023	0.8880	0.9180	0.8880	0.8960	0.8960	6,336,100
Jan 20, 2023	0.8760	0.8910	0.8700	0.8870	0.8870	6,234,200
Jan 19, 2023	0.8790	0.8850	0.8750	0.8810	0.8810	6,054,400
Jan 18, 2023	0.8840	0.8920	0.8840	0.8840	0.8840	6,293,600
Jan 17, 2023	0.8900	0.8950	0.8810	0.8820	0.8820	6,048,400
Jan 16, 2023	0.8800	0.9000	0.8750	0.8880	0.8880	8,212,000
Jan 13, 2023	0.8520	0.8750	0.8430	0.8750	0.8750	10,824,100
Jan 12, 2023	0.8640	0.8680	0.8490	0.8580	0.8580	7,505,700
Jan 11, 2023	0.8620	0.8720	0.8590	0.8650	0.8650	6,399,200
Jan 10, 2023	0.8730	0.8730	0.8590	0.8650	0.8650	8,123,300
Jan 09, 2023	0.8510	0.8780	0.8500	0.8730	0.8730	11,042,900
Jan 06, 2023	0.8520	0.8540	0.8430	0.8440	0.8440	9,681,400
Jan 05, 2023	0.8230	0.8530	0.8230	0.8520	0.8520	11,861,600
Jan 04, 2023	0.8050	0.8260	0.8050	0.8240	0.8240	8,359,200
Jan 03, 2023	0.8400	0.8400	0.8030	0.8170	0.8170	8,003,200
Dec 30, 2022	0.8190	0.8200	0.8130	0.8160	0.8160	10,404,300
Dec 29, 2022	0.8180	0.8180	0.8040	0.8110	0.8110	6,366,300
Dec 28, 2022	0.8170	0.8260	0.8120	0.8140	0.8140	8,758,600
Dec 27, 2022	0.8320	0.8320	0.8110	0.8170	0.8170	3,392,300
Dec 26, 2022	0.8150	0.8150	0.8030	0.8080	0.8080	3,510,000
Dec 23, 2022	0.7860	0.8350	0.7860	0.8120	0.8120	8,397,200
Dec 22, 2022	0.8120	0.8210	0.8100	0.8120	0.8120	9,768,600
Dec 21, 2022	0.8100	0.8100	0.7980	0.7980	0.7980	7,010,300
Dec 20, 2022	0.7920	0.8060	0.7900	0.7950	0.7950	9,922,100
Dec 19, 2022	0.8130	0.8350	0.8100	0.8120	0.8120	13,807,300
Dec 16, 2022	0.8150	0.8230	0.8110	0.8190	0.8190	14,055,200
Dec 15, 2022	0.8340	0.8500	0.8140	0.8160	0.8160	10,678,500
Dec 14, 2022	0.8180	0.8290	0.8150	0.8250	0.8250	12,458,200
Dec 13, 2022	0.8130	0.8200	0.8100	0.8160	0.8160	11,886,600
Dec 12, 2022	0.8260	0.8260	0.8120	0.8120	0.8120	11,457,200
Dec 09, 2022	0.7960	0.8230	0.7960	0.8210	0.8210	11,455,600
Dec 08, 2022	0.8050	0.8070	0.7950	0.8060	0.8060	12,594,100
Dec 07, 2022	0.8010	0.8180	0.7960	0.8050	0.8050	12,565,000
Dec 06, 2022	0.7960	0.8190	0.7960	0.8000	0.8000	12,140,900
Dec 05, 2022	0.7740	0.7980	0.7740	0.7950	0.7950	13,662,500
Dec 02, 2022	0.7800	0.7830	0.7680	0.7700	0.7700	12,859,900
Dec 01, 2022	0.7670	0.7980	0.7670	0.7800	0.7800	8,223,100
Nov 30, 2022	0.7550	0.7580	0.7500	0.7550	0.7550	6,949,700
Nov 29, 2022	0.7350	0.7540	0.7350	0.7510	0.7510	7,876,900
Nov 28, 2022	0.7150	0.7230	0.7040	0.7220	0.7220	9,590,100
Nov 25, 2022	0.7230	0.7260	0.7220	0.7260	0.7260	9,873,200
Nov 24, 2022	0.7360	0.7360	0.7250	0.7260	0.7260	10,412,700
Nov 23, 2022	0.7290	0.7310	0.7250	0.7310	0.7310	8,774,600
Nov 22, 2022	0.7490	0.7490	0.7310	0.7310	0.7310	11,929,600
Nov 21, 2022	0.7320	0.7370	0.7270	0.7350	0.7350	10,138,600
Nov 18, 2022	0.7580	0.7580	0.7500	0.7500	0.7500	12,168,200
Nov 17, 2022	0.7540	0.7570	0.7410	0.7490	0.7490	10,810,300
Nov 16, 2022	0.7700	0.7700	0.7380	0.7540	0.7540	9,817,100
Nov 15, 2022	0.7360	0.7580	0.7360	0.7560	0.7560	8,646,500
Nov 14, 2022	0.7320	0.7490	0.7320	0.7370	0.7370	12,189,500
Nov 11, 2022	0.7050	0.7600	0.7050	0.7320	0.7320	8,981,700
Nov 10, 2022	0.7000	0.7000	0.6910	0.6990	0.6990	6,946,000
Nov 09, 2022	0.7110	0.7110	0.6990	0.7000	0.7000	7,603,200
Nov 08, 2022	0.7150	0.7150	0.7020	0.7050	0.7050	8,458,700
Nov 07, 2022	0.7030	0.7150	0.7000	0.7150	0.7150	10,265,700
Nov 04, 2022	0.6880	0.7120	0.6880	0.7060	0.7060	9,899,800
Nov 03, 2022	0.6800	0.6800	0.6700	0.6760	0.6760	8,749,200
Nov 02, 2022	0.6720	0.6910	0.6660	0.6850	0.6850	6,800,300
Nov 01, 2022	0.6400	0.6730	0.6400	0.6730	0.6730	7,859,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,010.75+3.50(+0.09%)

Dow Futures32,664.00+33.00(+0.10%)

Nasdaq Futures12,803.25+14.75(+0.12%)

Russell 2000 Futures1,770.40+3.10(+0.18%)

Crude Oil72.76-0.05(-0.07%)

Gold1,961.50+7.70(+0.39%)

Huatai Pinebridge Fund Management Co. Limited - Consumer Brand ETF (517880.SS)

S&P Futures
4,010.75
+3.50(+0.09%)

Dow Futures
32,664.00
+33.00(+0.10%)

Nasdaq Futures
12,803.25
+14.75(+0.12%)

Russell 2000 Futures
1,770.40
+3.10(+0.18%)

Crude Oil
72.76
-0.05(-0.07%)

Gold
1,961.50
+7.70(+0.39%)