Stock listing
Shanghai:520520 Huatai-Pinebridge Hang Seng Consumer ETF 股价
Follow Huatai-Pinebridge Hang Seng Consumer ETF into a list and get an email when it puts out news.
Share price · SSE:520520
¥0.903 CNY +0.007 (+0.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥0.894 – ¥0.904 CNYNov 2, 2026
- Volume
- 2.50M sharesNov 2, 2026
- 52-week range
- ¥0.859 – ¥1.205 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥2.42M CNYMedian day 2.51M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:520520 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.903 | +0.007 | +0.8% | ¥0.896 | ¥0.904 | ¥0.894 | 2,498,600 | |
| ¥0.896 | +0.031 | +3.6% | ¥0.867 | ¥0.897 | ¥0.866 | 3,078,300 | |
| ¥0.865 | -0.001 | -0.1% | ¥0.866 | ¥0.866 | ¥0.861 | 2,014,700 | |
| ¥0.866 | -0.006 | -0.7% | ¥0.868 | ¥0.877 | ¥0.864 | 1,184,500 | |
| ¥0.872 | -0.008 | -0.9% | ¥0.883 | ¥0.883 | ¥0.867 | 1,294,300 | |
| ¥0.880 | 0.000 | 0.0% | ¥0.879 | ¥0.883 | ¥0.873 | 1,817,000 | |
| ¥0.880 | +0.018 | +2.1% | ¥0.866 | ¥0.883 | ¥0.865 | 1,264,300 | |
| ¥0.862 | -0.018 | -2.0% | ¥0.877 | ¥0.882 | ¥0.859 | 532,300 | |
| ¥0.880 | -0.016 | -1.8% | ¥0.898 | ¥0.900 | ¥0.880 | 608,200 | |
| ¥0.896 | -0.008 | -0.9% | ¥0.901 | ¥0.904 | ¥0.893 | 299,400 | |
| ¥0.904 | +0.002 | +0.2% | ¥0.907 | ¥0.907 | ¥0.900 | 4,176,000 | |
| ¥0.902 | +0.009 | +1.0% | ¥0.899 | ¥0.909 | ¥0.899 | 1,280,700 | |
| ¥0.893 | -0.005 | -0.6% | ¥0.899 | ¥0.900 | ¥0.891 | 1,340,600 | |
| ¥0.898 | +0.011 | +1.2% | ¥0.889 | ¥0.900 | ¥0.889 | 2,364,400 | |
| ¥0.887 | -0.002 | -0.2% | ¥0.883 | ¥0.890 | ¥0.880 | 2,733,600 | |
| ¥0.889 | -0.008 | -0.9% | ¥0.910 | ¥0.910 | ¥0.886 | 2,712,500 | |
| ¥0.897 | +0.014 | +1.6% | ¥0.887 | ¥0.897 | ¥0.887 | 2,398,900 | |
| ¥0.883 | -0.005 | -0.6% | ¥0.888 | ¥0.890 | ¥0.880 | 2,520,500 | |
| ¥0.888 | +0.003 | +0.3% | ¥0.885 | ¥0.889 | ¥0.879 | 1,734,100 | |
| ¥0.885 | +0.003 | +0.3% | ¥0.882 | ¥0.886 | ¥0.878 | 1,381,800 | |
| ¥0.882 | 0.000 | 0.0% | ¥0.880 | ¥0.885 | ¥0.877 | 2,115,100 | |
| ¥0.882 | -0.001 | -0.1% | ¥0.885 | ¥0.886 | ¥0.881 | 1,781,800 | |
| ¥0.883 | +0.002 | +0.2% | ¥0.885 | ¥0.886 | ¥0.881 | 2,437,400 | |
| ¥0.881 | -0.009 | -1.0% | ¥0.891 | ¥0.893 | ¥0.881 | 4,868,900 | |
| ¥0.890 | -0.002 | -0.2% | ¥0.889 | ¥0.890 | ¥0.884 | 1,511,200 | |
| ¥0.892 | +0.004 | +0.5% | ¥0.889 | ¥0.894 | ¥0.889 | 1,032,600 | |
| ¥0.888 | -0.007 | -0.8% | ¥0.892 | ¥0.892 | ¥0.883 | 2,692,600 | |
| ¥0.895 | -0.001 | -0.1% | ¥0.900 | ¥0.901 | ¥0.889 | 3,020,500 | |
| ¥0.896 | -0.005 | -0.6% | ¥0.901 | ¥0.904 | ¥0.896 | 4,060,700 | |
| ¥0.901 | -0.003 | -0.3% | ¥0.902 | ¥0.905 | ¥0.899 | 1,823,600 | |
| ¥0.904 | -0.001 | -0.1% | ¥0.902 | ¥0.905 | ¥0.896 | 3,049,000 | |
| ¥0.905 | -0.016 | -1.7% | ¥0.922 | ¥0.922 | ¥0.904 | 2,216,800 | |
| ¥0.921 | -0.018 | -1.9% | ¥0.939 | ¥0.940 | ¥0.920 | 3,481,100 | |
| ¥0.939 | +0.001 | +0.1% | ¥0.934 | ¥0.939 | ¥0.932 | 1,241,700 | |
| ¥0.938 | -0.005 | -0.5% | ¥0.940 | ¥0.940 | ¥0.931 | 1,883,100 | |
| ¥0.943 | +0.010 | +1.1% | ¥0.930 | ¥0.944 | ¥0.930 | 3,042,700 | |
| ¥0.933 | +0.002 | +0.2% | ¥0.932 | ¥0.938 | ¥0.927 | 2,262,300 | |
| ¥0.931 | -0.009 | -1.0% | ¥0.942 | ¥0.942 | ¥0.925 | 1,534,100 | |
| ¥0.940 | -0.005 | -0.5% | ¥0.948 | ¥0.948 | ¥0.938 | 1,024,500 | |
| ¥0.945 | -0.013 | -1.4% | ¥0.957 | ¥0.957 | ¥0.941 | 3,814,000 | |
| ¥0.958 | -0.002 | -0.2% | ¥0.961 | ¥0.963 | ¥0.950 | 3,503,300 | |
| ¥0.960 | -0.012 | -1.2% | ¥0.970 | ¥0.974 | ¥0.957 | 2,665,300 | |
| ¥0.972 | +0.006 | +0.6% | ¥0.964 | ¥0.973 | ¥0.964 | 3,402,800 | |
| ¥0.966 | -0.011 | -1.1% | ¥0.970 | ¥0.977 | ¥0.964 | 5,969,800 | |
| ¥0.977 | +0.005 | +0.5% | ¥0.972 | ¥0.977 | ¥0.966 | 1,867,100 | |
| ¥0.972 | -0.008 | -0.8% | ¥0.981 | ¥0.982 | ¥0.968 | 1,956,700 | |
| ¥0.980 | +0.017 | +1.8% | ¥0.964 | ¥0.980 | ¥0.964 | 3,022,100 | |
| ¥0.963 | +0.003 | +0.3% | ¥0.956 | ¥0.967 | ¥0.956 | 3,440,400 | |
| ¥0.960 | -0.010 | -1.0% | ¥0.965 | ¥0.965 | ¥0.957 | 2,613,400 | |
| ¥0.970 | +0.001 | +0.1% | ¥0.971 | ¥0.972 | ¥0.969 | 999,300 | |
| ¥0.969 | +0.002 | +0.2% | ¥0.965 | ¥0.973 | ¥0.960 | 2,693,200 | |
| ¥0.967 | 0.000 | 0.0% | ¥0.966 | ¥0.977 | ¥0.965 | 2,953,303 | |
| ¥0.967 | -0.013 | -1.3% | ¥0.977 | ¥0.977 | ¥0.966 | 4,640,700 | |
| ¥0.980 | -0.009 | -0.9% | ¥0.989 | ¥0.994 | ¥0.979 | 4,714,200 | |
| ¥0.989 | +0.015 | +1.5% | ¥0.977 | ¥0.992 | ¥0.977 | 3,941,500 | |
| ¥0.974 | -0.006 | -0.6% | ¥0.986 | ¥0.987 | ¥0.970 | 2,886,500 | |
| ¥0.980 | -0.002 | -0.2% | ¥0.985 | ¥0.985 | ¥0.977 | 3,252,600 | |
| ¥0.982 | +0.010 | +1.0% | ¥0.974 | ¥0.982 | ¥0.974 | 5,040,100 | |
| ¥0.972 | -0.009 | -0.9% | ¥0.983 | ¥0.983 | ¥0.971 | 5,908,100 | |
| ¥0.981 | -0.008 | -0.8% | ¥0.989 | ¥0.992 | ¥0.980 | 3,902,100 |
- Ticker
- Shanghai:520520
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Huatai-Pinebridge Hang Seng Consumer ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Huatai-Pinebridge Hang Seng Consumer ETF.