Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Hwabao WP Fund Management Co Ltd - HB CSI Technical Lead Enterprise ETF (515000.SS)

1.2570
+0.0160
+(1.29%)
At close: April 30 at 2:59:56 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.24301.25901.24001.25701.257040,687,800
Apr 29, 20251.23401.24201.22801.24101.241028,281,900
Apr 28, 20251.24501.24501.23301.23601.236022,098,200
Apr 25, 20251.23901.25301.23901.24401.244033,466,300
Apr 24, 20251.25201.25201.23501.23601.236037,144,000
Apr 23, 20251.25001.26001.24401.25201.252041,036,800
Apr 22, 20251.24901.25201.24201.24501.245027,845,900
Apr 21, 20251.23401.25201.23001.25101.251040,779,700
Apr 18, 20251.23401.23701.22401.23501.235027,265,700
Apr 17, 20251.22601.24301.22401.23401.234039,475,100
Apr 16, 20251.22901.23401.21401.23401.234038,086,500
Apr 15, 20251.24401.24401.22601.23401.234034,153,900
Apr 14, 20251.25701.26301.24401.24601.246046,679,300
Apr 11, 20251.21001.25701.21001.24201.242066,326,600
Apr 10, 20251.22501.24501.21801.22001.220070,399,900
Apr 9, 20251.14701.20501.13201.19801.198065,764,800
Apr 8, 20251.17001.19201.14701.16501.165067,394,400
Apr 7, 20251.20101.24001.16501.16501.165087,180,800
Apr 3, 20251.30401.31401.28701.29401.294048,325,600
Apr 2, 20251.31201.32301.31001.31401.314034,078,500
Apr 1, 20251.31401.32301.30601.31201.312036,522,100
Mar 31, 20251.31001.31501.29501.30901.309046,805,300
Mar 28, 20251.32601.32901.31501.31601.316042,413,100
Mar 27, 20251.31501.33601.30601.32701.327042,822,700
Mar 26, 20251.32401.33001.31701.31901.319031,505,800
Mar 25, 20251.33601.34001.31601.32001.320035,446,300
Mar 24, 20251.32601.33801.31601.33801.338042,597,700
Mar 21, 20251.35801.36101.32401.32901.329093,250,900
Mar 20, 20251.37801.38001.36001.36301.363060,013,100
Mar 19, 20251.38701.39001.37401.38101.381044,345,200
Mar 18, 20251.39401.40301.38501.39601.396039,804,000
Mar 17, 20251.39101.39401.38001.38301.383037,197,600
Mar 14, 20251.35601.39001.35301.38901.389074,342,800
Mar 13, 20251.38301.38401.34901.35701.357061,621,200
Mar 12, 20251.38701.40201.38101.38401.384052,653,400
Mar 11, 20251.37401.38801.35501.38101.381059,015,100
Mar 10, 20251.39701.40601.37801.39101.391047,462,100
Mar 7, 20251.41301.41701.39401.40101.401063,370,000
Mar 6, 20251.38701.44001.38701.42001.420099,740,900
Mar 5, 20251.36801.38001.36101.37401.374066,151,700
Mar 4, 20251.34001.37101.33701.36901.369058,864,500
Mar 3, 20251.37101.37701.34401.35501.355069,717,254
Feb 28, 20251.42301.42301.36101.36601.366094,264,110
Feb 27, 20251.44301.45301.40601.42901.429086,437,500
Feb 26, 20251.43601.44801.41601.44701.447082,154,100
Feb 25, 20251.43201.45501.42301.43601.436089,968,546
Feb 24, 20251.46301.47301.44401.45601.456087,877,200
Feb 21, 20251.41401.46901.41401.46501.4650133,073,600
Feb 20, 20251.41101.41901.40001.41101.411062,085,046
Feb 19, 20251.38101.41101.38001.41101.411083,578,400
Feb 18, 20251.40601.41501.37601.38001.3800101,851,500
Feb 17, 20251.39601.41901.39601.40901.409095,911,200
Feb 14, 20251.37001.38801.36101.38601.386084,870,600
Feb 13, 20251.40101.40101.37001.37001.370082,971,500
Feb 12, 20251.37301.40201.36801.40101.401099,650,200
Feb 11, 20251.38001.38501.36601.37301.373090,047,300
Feb 10, 20251.37501.38201.36801.38101.381086,497,600
Feb 7, 20251.35101.39301.35101.37401.3740146,506,700
Feb 6, 20251.31701.35601.31201.35301.3530117,575,800
Feb 5, 20251.32001.32501.30301.31901.3190187,783,000
Jan 27, 20251.33301.33301.29301.29401.294066,724,200
Jan 24, 20251.30401.32901.30201.32801.328066,994,000
Jan 23, 20251.34101.34901.30401.30801.3080113,508,100
Jan 22, 20251.31301.33201.30801.32301.3230116,778,700
Jan 21, 20251.30401.32101.29701.31401.314065,456,400
Jan 20, 20251.29301.30701.29001.29601.296066,851,700
Jan 17, 20251.26501.29901.26401.28501.285070,526,100
Jan 16, 20251.28201.30201.26001.27101.271075,556,200
Jan 15, 20251.28601.28901.27101.27601.276054,620,800
Jan 14, 20251.23701.29201.22701.29101.2910106,976,400
Jan 13, 20251.22301.24501.22301.23401.234049,467,400
Jan 10, 20251.25801.26801.23901.23901.239057,619,400
Jan 9, 20251.24601.27001.24501.26201.262073,825,700
Jan 8, 20251.25101.26601.22101.25301.253086,770,600
Jan 7, 20251.23201.26501.23101.26401.264089,693,500
Jan 6, 20251.23101.25101.22201.23101.231063,160,800
Jan 3, 20251.25801.26201.23201.23501.235086,077,800
Jan 2, 20251.30901.30901.24501.25701.257093,226,100
Dec 31, 20241.35001.35501.31001.31001.310073,609,800
Dec 30, 20241.35401.36701.34801.35301.353061,550,400
Dec 27, 20241.37701.38401.35401.35701.357081,661,400
Dec 26, 20241.34201.37501.33601.37401.374099,068,500
Dec 25, 20241.33701.36001.33701.34501.345083,062,000
Dec 24, 20241.32201.33901.31301.33801.338069,056,800
Dec 23, 20241.33701.35001.32201.32301.323071,519,300
Dec 20, 20241.32301.35601.31701.33701.337097,444,900
Dec 19, 20241.28401.32901.28101.32501.3250111,826,400
Dec 18, 20241.28501.30201.27901.29701.297072,109,900
Dec 17, 20241.27701.29801.27601.28401.284073,422,100
Dec 16, 20241.29001.29401.27301.27801.278053,589,675
Dec 13, 20241.31601.31601.29001.29201.292077,721,500
Dec 12, 20241.31801.32601.30801.32201.322081,946,600
Dec 11, 20241.31601.32301.30701.31801.318053,987,500
Dec 10, 20241.35701.36401.31301.31801.3180136,640,700
Dec 9, 20241.32201.32701.30101.31201.312064,275,100
Dec 6, 20241.30001.32901.29901.32201.322096,979,600
Dec 5, 20241.29001.30801.29001.30101.301049,233,000
Dec 4, 20241.30601.31701.29101.29701.297054,475,300
Dec 3, 20241.32801.32901.29701.30701.307076,986,000
Dec 2, 20241.31901.33301.31201.32801.328065,362,200
Nov 29, 20241.28001.33401.28001.31901.319083,061,900
Nov 28, 20241.30301.30701.28301.28601.286051,676,200
Nov 27, 20241.26401.30101.24901.30001.300067,401,300
Nov 26, 20241.27601.28701.26401.26401.264042,966,900
Nov 25, 20241.29001.29901.25201.27601.276068,684,600
Nov 22, 20241.33701.34701.28701.29101.291072,282,100
Nov 21, 20241.32801.34401.32601.33701.337058,726,200
Nov 20, 20241.31701.34601.31301.33601.336068,584,300
Nov 19, 20241.30101.32301.27601.32201.322071,187,600
Nov 18, 20241.33301.33701.28401.29401.2940112,924,200
Nov 15, 20241.36801.38301.32701.32801.328085,791,600
Nov 14, 20241.41501.41901.36601.37101.3710113,643,100
Nov 13, 20241.40701.42501.39501.42101.421078,429,027
Nov 12, 20241.43401.43701.39701.41201.4120123,956,400
Nov 11, 20241.36901.43401.36401.43301.4330171,933,432
Nov 8, 20241.38001.40601.37001.37101.3710163,310,800
Nov 7, 20241.30801.36901.30101.36601.3660131,347,700
Nov 6, 20241.33001.34601.31101.32501.3250154,485,200
Nov 5, 20241.27301.32801.26601.32701.3270172,482,500
Nov 4, 20241.24201.27301.24101.27201.272065,532,700
Nov 1, 20241.26301.27101.24201.24401.244079,920,300
Oct 31, 20241.25301.27701.23701.26701.267087,997,000
Oct 30, 20241.26001.26801.23801.25201.252079,550,000
Oct 29, 20241.27101.29101.26301.26401.2640113,118,400
Oct 28, 20241.27901.27901.25701.27501.275095,542,700
Oct 25, 20241.26901.29501.25601.28001.2800115,344,200
Oct 24, 20241.26601.28201.26001.26901.269074,592,900
Oct 23, 20241.29101.29901.27301.28001.2800119,481,400
Oct 22, 20241.29801.30401.27601.29101.2910133,672,100
Oct 21, 20241.30801.34001.27201.29801.2980251,303,000
Oct 18, 20241.19401.31301.18801.28301.2830271,427,011
Oct 17, 20241.20001.21501.19001.19401.194072,744,100
Oct 16, 20241.19201.20801.18201.18801.188090,513,000
Oct 15, 20241.24501.27201.21701.21901.2190122,383,310
Oct 14, 20241.22001.24501.18501.24401.2440134,873,000
Oct 11, 20241.26701.26701.19401.21701.2170139,593,490
Oct 10, 20241.34101.35701.25901.28501.2850192,364,800
Oct 9, 20241.38601.42401.29701.33301.3330506,052,100
Oct 8, 20241.33201.33201.33201.33201.3320111,353,911
Sep 30, 20241.20001.21101.14201.21101.2110179,406,421
Sep 27, 20241.04901.10201.04001.10101.101076,676,400
Sep 26, 20240.98801.03100.98101.03001.030079,771,500
Sep 25, 20240.98901.01100.98800.99000.990072,050,900
Sep 24, 20240.94700.98200.94200.98200.982065,461,900
Sep 23, 20240.94600.96000.94500.94500.945024,766,000
Sep 20, 20240.95700.95800.94100.94900.949033,182,900
Sep 19, 20240.95500.96400.94100.95700.957043,638,500
Sep 18, 20240.95000.95500.94200.95000.950026,900,100
Sep 13, 20240.95300.96100.94900.95000.950024,243,000
Sep 12, 20240.96400.97100.95200.95200.952037,487,500
Sep 11, 20240.95600.96200.95300.96100.961035,783,800
Sep 10, 20240.94600.96600.94300.95900.959045,863,500
Sep 9, 20240.95200.95700.94200.94900.949038,960,600
Sep 6, 20240.96900.97300.95100.95300.953038,602,000
Sep 5, 20240.96900.97900.96600.97100.971030,894,000
Sep 4, 20240.96400.97400.95700.96500.965035,334,300
Sep 3, 20240.96400.97600.95800.97100.971027,414,700
Sep 2, 20240.98800.98900.96000.96100.961048,830,000
Aug 30, 20240.96100.99800.96100.98800.988053,477,200
Aug 29, 20240.95100.97000.94600.96500.965041,220,800
Aug 28, 20240.95800.96000.95100.95600.956031,940,300
Aug 27, 20240.96800.96800.95400.95800.958033,482,900
Aug 26, 20240.97500.98000.96500.97000.970034,792,300
Aug 23, 20240.97700.98000.97000.97700.977037,914,400
Aug 22, 20240.99100.99400.97700.97800.978039,363,200
Aug 21, 20240.99001.00100.98900.99100.991033,416,300
Aug 20, 20241.00601.00600.99000.99100.991040,995,000
Aug 19, 20241.00701.01301.00201.00301.003036,560,000
Aug 16, 20241.00201.01101.00001.00601.006031,176,100
Aug 15, 20240.99601.01100.99301.00301.003046,136,700
Aug 14, 20241.00401.00800.99600.99600.996028,966,700
Aug 13, 20241.00101.00800.99701.00501.005030,100,500
Aug 12, 20240.99701.01000.99701.00501.005029,539,100
Aug 9, 20241.01201.02001.00301.00401.004036,500,900
Aug 8, 20241.00101.01700.99401.00601.006046,371,400
Aug 7, 20241.01501.01801.00501.00701.007036,324,800
Aug 6, 20241.01501.02501.00501.01601.016055,582,300
Aug 5, 20241.03101.04201.00601.00701.007063,516,200
Aug 2, 20241.05001.05901.03501.03701.037045,000,000
Aug 1, 20241.06501.06901.05101.05801.058052,020,800
Jul 31, 20241.02201.06301.02101.06201.062058,367,955
Jul 30, 20241.03001.03101.01601.02701.027041,873,700
Jul 29, 20241.03901.04801.03101.03201.032035,356,300
Jul 26, 20241.03501.04601.02801.04301.043043,870,800
Jul 25, 20241.03501.04101.02801.03901.039039,627,300
Jul 24, 20241.05401.06101.03801.03901.039050,797,591
Jul 23, 20241.08701.09001.05201.05401.054050,039,900
Jul 22, 20241.08501.09401.08101.08701.087040,211,200
Jul 19, 20241.06601.09101.06601.08501.085048,081,000
Jul 18, 20241.07001.07601.05301.07501.075045,222,000
Jul 17, 20241.08101.08701.07601.07701.077035,038,900
Jul 16, 20241.06601.08801.06201.08601.086060,412,400
Jul 15, 20241.07601.07601.06301.06801.068045,088,700
Jul 12, 20241.07001.08101.06101.07801.078051,461,000
Jul 11, 20241.07901.08201.06201.07801.078059,888,000
Jul 10, 20241.05001.06901.05001.06301.063045,345,901
Jul 9, 20241.02701.05901.02401.05701.057064,870,400
Jul 8, 20241.03501.04201.02201.02701.027041,303,100
Jul 5, 20241.03401.04301.01901.04001.040053,756,400
Jul 4, 20241.04601.05301.03401.03501.035043,528,900
Jul 3, 20241.04401.05101.03201.04401.044043,524,500
Jul 2, 20241.05801.05801.04001.04401.044049,491,300
Jul 1, 20241.05901.06201.04101.05701.057052,909,300
Jun 28, 20241.05601.07301.05401.05901.059055,807,300
Jun 27, 20241.07101.07201.05601.05701.057047,836,200
Jun 26, 20241.04201.07601.04201.07301.073056,482,800
Jun 25, 20241.06701.06901.03901.04301.043066,997,500
Jun 24, 20241.08501.09401.06901.07001.070058,692,800
Jun 21, 20241.08301.09101.07301.09001.090045,458,600
Jun 20, 20241.10401.10501.08801.08801.088053,899,600
Jun 19, 20241.11301.11701.09801.10101.101051,685,800
Jun 18, 20241.11301.12501.10701.11201.112061,979,000
Jun 17, 20241.10701.11401.09901.11101.111051,416,200
Jun 14, 20241.09001.10701.08701.10401.104060,093,100
Jun 13, 20241.09301.10401.09101.09201.092049,961,400
Jun 12, 20241.08401.09901.08401.09101.091042,839,800
Jun 11, 20241.07301.08901.06801.08901.089047,763,800
Jun 7, 20241.08601.09301.07001.07801.078047,911,000
Jun 6, 20241.09401.10401.08501.08701.087064,263,400
Jun 5, 20241.08701.10101.08501.09101.091057,608,000
Jun 4, 20241.07601.09101.07501.08801.088057,877,100
Jun 3, 20241.07101.08401.06401.07701.077052,042,900
May 31, 20241.06801.08001.06401.06801.068045,716,700
May 30, 20241.06001.07201.05201.06801.068046,273,200
May 29, 20241.06301.07101.05901.06301.063042,967,092
May 28, 20241.07501.08001.06301.06501.065045,701,700
May 27, 20241.06301.07501.05401.07501.075052,696,800
May 24, 20241.08301.09001.06001.06201.062056,291,700
May 23, 20241.09901.10201.08301.08501.085057,278,200
May 22, 20241.09301.10201.08701.10001.100052,869,000
May 21, 20241.09601.09901.09101.09301.093037,362,100
May 20, 20241.09601.10301.09201.10001.100049,342,900
May 17, 20241.08601.10001.08501.09901.099051,110,100
May 16, 20241.08801.10101.08801.09201.092053,774,500
May 15, 20241.09801.10101.08401.08501.085047,260,700
May 14, 20241.10401.11401.09701.10001.100048,198,900
May 13, 20241.09901.11001.09301.10001.100049,722,600
May 10, 20241.11401.11701.09901.10401.104055,209,400
May 9, 20241.10601.11701.10401.11701.117062,704,600
May 8, 20241.12201.12301.10301.10601.106050,602,900
May 7, 20241.13501.14001.12201.12601.126046,669,500
May 6, 20241.13601.14801.13201.13601.136056,750,400
Apr 30, 20241.12601.13201.11501.11701.117055,359,300