Stock listing
Shanghai:561590 Huatai-PB CSI 1000 Enhanced Strategy Exchange Traded Fund 股价
Follow Huatai-PB CSI 1000 Enhanced Strategy Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:561590
¥1.31 CNY -0.03 (-2.4%)
Close on Nov 6, 2026
- Day range
- ¥1.29 – ¥1.33 CNYNov 6, 2026
- Volume
- 3.64M sharesNov 6, 2026
- 52-week range
- ¥1.23 – ¥1.73 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥6.79M CNYMedian day 4.42M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:561590 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.306 | -0.032 | -2.4% | ¥1.311 | ¥1.326 | ¥1.29 | 3,635,700 | |
| ¥1.338 | +0.031 | +2.4% | ¥1.29 | ¥1.348 | ¥1.29 | 7,920,200 | |
| ¥1.307 | +0.06 | +4.8% | ¥1.245 | ¥1.351 | ¥1.24 | 9,733,300 | |
| ¥1.247 | -0.025 | -2.0% | ¥1.26 | ¥1.273 | ¥1.24 | 6,057,000 | |
| ¥1.272 | +0.033 | +2.7% | ¥1.24 | ¥1.28 | ¥1.234 | 7,177,100 | |
| ¥1.239 | -0.038 | -3.0% | ¥1.239 | ¥1.29 | ¥1.238 | 5,530,300 | |
| ¥1.277 | -0.034 | -2.6% | ¥1.306 | ¥1.306 | ¥1.276 | 4,120,600 | |
| ¥1.311 | +0.033 | +2.6% | ¥1.296 | ¥1.326 | ¥1.282 | 5,105,300 | |
| ¥1.278 | -0.037 | -2.8% | ¥1.317 | ¥1.33 | ¥1.276 | 4,880,300 | |
| ¥1.315 | -0.015 | -1.1% | ¥1.327 | ¥1.329 | ¥1.305 | 3,519,800 | |
| ¥1.33 | +0.027 | +2.1% | ¥1.28 | ¥1.345 | ¥1.246 | 5,557,800 | |
| ¥1.303 | -0.039 | -2.9% | ¥1.337 | ¥1.337 | ¥1.301 | 4,544,100 | |
| ¥1.342 | 0.00 | 0.0% | ¥1.347 | ¥1.361 | ¥1.336 | 4,287,700 | |
| ¥1.342 | +0.015 | +1.1% | ¥1.32 | ¥1.35 | ¥1.31 | 7,174,500 | |
| ¥1.327 | +0.007 | +0.5% | ¥1.317 | ¥1.333 | ¥1.30 | 3,919,900 | |
| ¥1.32 | -0.045 | -3.3% | ¥1.325 | ¥1.348 | ¥1.309 | 4,600,900 | |
| ¥1.365 | 0.00 | 0.0% | ¥1.365 | ¥1.365 | ¥1.365 | 4,504,300 | |
| ¥1.365 | -0.023 | -1.7% | ¥1.381 | ¥1.389 | ¥1.363 | 4,481,700 | |
| ¥1.388 | 0.00 | 0.0% | ¥1.358 | ¥1.40 | ¥1.345 | 4,825,100 | |
| ¥1.388 | -0.03 | -2.1% | ¥1.417 | ¥1.417 | ¥1.387 | 3,717,500 | |
| ¥1.418 | +0.005 | +0.4% | ¥1.415 | ¥1.42 | ¥1.374 | 4,687,700 | |
| ¥1.413 | -0.037 | -2.6% | ¥1.459 | ¥1.463 | ¥1.406 | 5,121,300 | |
| ¥1.45 | -0.004 | -0.3% | ¥1.461 | ¥1.464 | ¥1.449 | 4,259,100 | |
| ¥1.454 | +0.004 | +0.3% | ¥1.45 | ¥1.461 | ¥1.445 | 4,248,600 | |
| ¥1.45 | -0.053 | -3.5% | ¥1.503 | ¥1.503 | ¥1.442 | 5,942,200 | |
| ¥1.503 | -0.034 | -2.2% | ¥1.532 | ¥1.534 | ¥1.501 | 4,859,941 | |
| ¥1.537 | +0.001 | +0.1% | ¥1.537 | ¥1.541 | ¥1.532 | 2,090,000 | |
| ¥1.536 | +0.002 | +0.1% | ¥1.546 | ¥1.551 | ¥1.531 | 2,122,800 | |
| ¥1.534 | +0.014 | +0.9% | ¥1.532 | ¥1.535 | ¥1.52 | 4,166,400 | |
| ¥1.52 | +0.031 | +2.1% | ¥1.504 | ¥1.52 | ¥1.501 | 4,272,400 | |
| ¥1.489 | -0.003 | -0.2% | ¥1.492 | ¥1.504 | ¥1.482 | 3,617,400 | |
| ¥1.492 | +0.024 | +1.6% | ¥1.46 | ¥1.498 | ¥1.46 | 4,557,900 | |
| ¥1.468 | -0.002 | -0.1% | ¥1.463 | ¥1.482 | ¥1.463 | 4,097,400 | |
| ¥1.47 | +0.01 | +0.7% | ¥1.456 | ¥1.475 | ¥1.448 | 3,818,500 | |
| ¥1.46 | -0.031 | -2.1% | ¥1.476 | ¥1.476 | ¥1.434 | 4,774,500 | |
| ¥1.491 | -0.015 | -1.0% | ¥1.503 | ¥1.505 | ¥1.488 | 3,275,400 | |
| ¥1.506 | 0.00 | 0.0% | ¥1.51 | ¥1.517 | ¥1.497 | 3,976,900 | |
| ¥1.506 | +0.003 | +0.2% | ¥1.515 | ¥1.516 | ¥1.496 | 3,354,400 | |
| ¥1.503 | +0.016 | +1.1% | ¥1.482 | ¥1.514 | ¥1.482 | 3,042,000 | |
| ¥1.487 | -0.017 | -1.1% | ¥1.51 | ¥1.525 | ¥1.479 | 6,118,600 | |
| ¥1.504 | +0.01 | +0.7% | ¥1.494 | ¥1.514 | ¥1.489 | 4,114,700 | |
| ¥1.494 | -0.022 | -1.5% | ¥1.503 | ¥1.503 | ¥1.484 | 2,515,400 | |
| ¥1.516 | -0.015 | -1.0% | ¥1.528 | ¥1.533 | ¥1.514 | 3,619,000 | |
| ¥1.531 | +0.015 | +1.0% | ¥1.515 | ¥1.533 | ¥1.495 | 4,913,000 | |
| ¥1.516 | -0.008 | -0.5% | ¥1.531 | ¥1.535 | ¥1.516 | 4,105,300 | |
| ¥1.524 | +0.032 | +2.1% | ¥1.488 | ¥1.525 | ¥1.487 | 4,204,600 | |
| ¥1.492 | +0.007 | +0.5% | ¥1.494 | ¥1.505 | ¥1.479 | 3,522,300 | |
| ¥1.485 | +0.001 | +0.1% | ¥1.469 | ¥1.49 | ¥1.452 | 2,071,100 | |
| ¥1.484 | -0.021 | -1.4% | ¥1.506 | ¥1.515 | ¥1.46 | 4,423,900 | |
| ¥1.505 | +0.003 | +0.2% | ¥1.487 | ¥1.51 | ¥1.477 | 4,555,900 | |
| ¥1.502 | +0.017 | +1.1% | ¥1.489 | ¥1.518 | ¥1.489 | 4,334,600 | |
| ¥1.485 | -0.07 | -4.5% | ¥1.539 | ¥1.539 | ¥1.475 | 7,432,800 | |
| ¥1.555 | -0.002 | -0.1% | ¥1.551 | ¥1.564 | ¥1.538 | 4,162,100 | |
| ¥1.557 | +0.042 | +2.8% | ¥1.523 | ¥1.558 | ¥1.513 | 6,277,800 | |
| ¥1.515 | +0.01 | +0.7% | ¥1.503 | ¥1.519 | ¥1.498 | 6,443,200 | |
| ¥1.505 | -0.022 | -1.4% | ¥1.528 | ¥1.54 | ¥1.503 | 5,713,400 | |
| ¥1.527 | +0.009 | +0.6% | ¥1.517 | ¥1.532 | ¥1.509 | 3,915,300 | |
| ¥1.518 | -0.005 | -0.3% | ¥1.522 | ¥1.532 | ¥1.508 | 4,041,000 | |
| ¥1.523 | +0.012 | +0.8% | ¥1.519 | ¥1.523 | ¥1.499 | 6,827,600 | |
| ¥1.511 | +0.03 | +2.0% | ¥1.48 | ¥1.512 | ¥1.466 | 8,312,800 | |
| ¥1.481 | +0.009 | +0.6% | ¥1.456 | ¥1.487 | ¥1.456 | 6,100,300 |
- Ticker
- Shanghai:561590
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Huatai-PB CSI 1000 Enhanced Strategy Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Huatai-PB CSI 1000 Enhanced Strategy Exchange Traded Fund.