Stock listing
Shanghai:561620 Huatai-PineBridge CSI Sub-Sector Chemical Industry Theme ETF 股价
Follow Huatai-PineBridge CSI Sub-Sector Chemical Industry Theme ETF into a list and get an email when it puts out news.
Share price · SSE:561620
¥0.90 CNY -0.02 (-2.1%)
Close on Nov 6, 2026 · Data provided by Twelve Data
- Day range
- ¥0.898 – ¥0.914 CNYNov 6, 2026
- Volume
- 8.67M sharesNov 6, 2026
- Traded on an average day
- ¥8.88M CNYMedian day 8.42M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:561620 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.90 | -0.019 | -2.1% | ¥0.91 | ¥0.914 | ¥0.898 | 8,673,900 | |
| ¥0.919 | +0.024 | +2.7% | ¥0.894 | ¥0.928 | ¥0.894 | 7,784,100 | |
| ¥0.895 | +0.018 | +2.1% | ¥0.877 | ¥0.896 | ¥0.863 | 8,728,700 | |
| ¥0.877 | +0.009 | +1.0% | ¥0.866 | ¥0.889 | ¥0.865 | 6,598,400 | |
| ¥0.868 | +0.006 | +0.7% | ¥0.86 | ¥0.872 | ¥0.857 | 9,593,400 | |
| ¥0.862 | -0.009 | -1.0% | ¥0.879 | ¥0.879 | ¥0.855 | 6,395,800 | |
| ¥0.871 | -0.012 | -1.4% | ¥0.883 | ¥0.883 | ¥0.866 | 7,824,600 | |
| ¥0.883 | +0.008 | +0.9% | ¥0.875 | ¥0.887 | ¥0.875 | 3,018,300 | |
| ¥0.875 | -0.005 | -0.6% | ¥0.887 | ¥0.888 | ¥0.875 | 2,096,400 | |
| ¥0.88 | -0.005 | -0.6% | ¥0.885 | ¥0.886 | ¥0.871 | 5,160,600 | |
| ¥0.885 | +0.021 | +2.4% | ¥0.856 | ¥0.887 | ¥0.851 | 9,584,300 | |
| ¥0.864 | -0.027 | -3.0% | ¥0.891 | ¥0.899 | ¥0.862 | 9,863,900 | |
| ¥0.891 | -0.006 | -0.7% | ¥0.897 | ¥0.903 | ¥0.888 | 6,352,600 | |
| ¥0.897 | -0.004 | -0.4% | ¥0.901 | ¥0.901 | ¥0.89 | 5,434,300 | |
| ¥0.901 | +0.009 | +1.0% | ¥0.893 | ¥0.903 | ¥0.891 | 3,918,300 | |
| ¥0.892 | +0.01 | +1.1% | ¥0.882 | ¥0.903 | ¥0.882 | 5,685,900 | |
| ¥0.882 | -0.026 | -2.9% | ¥0.899 | ¥0.899 | ¥0.876 | 12,729,700 | |
| ¥0.908 | -0.014 | -1.5% | ¥0.921 | ¥0.926 | ¥0.908 | 5,784,500 | |
| ¥0.922 | -0.01 | -1.1% | ¥0.923 | ¥0.944 | ¥0.895 | 7,650,400 | |
| ¥0.932 | -0.035 | -3.6% | ¥0.958 | ¥0.959 | ¥0.93 | 12,315,700 | |
| ¥0.967 | +0.011 | +1.2% | ¥0.956 | ¥0.969 | ¥0.947 | 11,245,800 | |
| ¥0.956 | +0.007 | +0.7% | ¥0.949 | ¥0.975 | ¥0.949 | 13,083,100 | |
| ¥0.949 | +0.009 | +1.0% | ¥0.946 | ¥0.953 | ¥0.944 | 6,084,000 | |
| ¥0.94 | -0.01 | -1.1% | ¥0.95 | ¥0.95 | ¥0.933 | 10,342,700 | |
| ¥0.95 | -0.019 | -2.0% | ¥0.962 | ¥0.964 | ¥0.947 | 10,590,700 | |
| ¥0.969 | -0.02 | -2.0% | ¥0.983 | ¥0.984 | ¥0.969 | 13,696,600 | |
| ¥0.989 | +0.002 | +0.2% | ¥0.984 | ¥0.992 | ¥0.983 | 6,811,100 | |
| ¥0.987 | -0.008 | -0.8% | ¥0.994 | ¥0.994 | ¥0.986 | 4,514,300 | |
| ¥0.995 | +0.011 | +1.1% | ¥0.984 | ¥0.995 | ¥0.98 | 3,452,000 | |
| ¥0.984 | +0.007 | +0.7% | ¥0.972 | ¥0.985 | ¥0.972 | 5,764,400 | |
| ¥0.977 | -0.01 | -1.0% | ¥0.986 | ¥0.99 | ¥0.971 | 3,894,600 | |
| ¥0.987 | +0.004 | +0.4% | ¥0.974 | ¥0.991 | ¥0.96 | 8,202,000 | |
| ¥0.983 | -0.004 | -0.4% | ¥0.982 | ¥0.992 | ¥0.981 | 6,643,900 | |
| ¥0.987 | -0.001 | -0.1% | ¥0.98 | ¥0.994 | ¥0.98 | 7,261,300 | |
| ¥0.988 | -0.033 | -3.2% | ¥1.011 | ¥1.011 | ¥0.98 | 11,387,100 | |
| ¥1.021 | -0.02 | -1.9% | ¥1.04 | ¥1.04 | ¥1.02 | 8,545,400 | |
| ¥1.041 | +0.004 | +0.4% | ¥1.036 | ¥1.042 | ¥1.026 | 12,681,100 | |
| ¥1.037 | +0.021 | +2.1% | ¥1.021 | ¥1.037 | ¥1.021 | 9,977,300 | |
| ¥1.016 | -0.012 | -1.2% | ¥1.019 | ¥1.029 | ¥1.015 | 6,570,300 | |
| ¥1.028 | -0.008 | -0.8% | ¥1.028 | ¥1.048 | ¥1.024 | 10,618,400 | |
| ¥1.036 | +0.01 | +1.0% | ¥1.026 | ¥1.04 | ¥1.024 | 11,062,900 | |
| ¥1.026 | -0.024 | -2.3% | ¥1.045 | ¥1.045 | ¥1.023 | 8,424,300 | |
| ¥1.05 | -0.012 | -1.1% | ¥1.06 | ¥1.07 | ¥1.05 | 8,565,000 | |
| ¥1.062 | -0.004 | -0.4% | ¥1.066 | ¥1.066 | ¥1.045 | 10,279,100 | |
| ¥1.066 | +0.02 | +1.9% | ¥1.047 | ¥1.071 | ¥1.047 | 14,145,300 | |
| ¥1.046 | +0.027 | +2.6% | ¥1.02 | ¥1.047 | ¥1.02 | 14,547,600 | |
| ¥1.019 | +0.013 | +1.3% | ¥1.011 | ¥1.022 | ¥1.009 | 10,776,400 | |
| ¥1.006 | -0.015 | -1.5% | ¥1.015 | ¥1.018 | ¥1.00 | 6,369,100 | |
| ¥1.021 | -0.016 | -1.5% | ¥1.035 | ¥1.043 | ¥1.012 | 9,939,000 | |
| ¥1.037 | +0.004 | +0.4% | ¥1.043 | ¥1.043 | ¥1.015 | 6,500,300 | |
| ¥1.033 | +0.004 | +0.4% | ¥1.039 | ¥1.047 | ¥1.028 | 3,910,900 | |
| ¥1.029 | -0.017 | -1.6% | ¥1.036 | ¥1.05 | ¥1.025 | 6,660,100 | |
| ¥1.046 | +0.003 | +0.3% | ¥1.036 | ¥1.05 | ¥1.036 | 6,559,600 | |
| ¥1.043 | +0.019 | +1.9% | ¥1.015 | ¥1.043 | ¥1.015 | 6,882,900 | |
| ¥1.024 | -0.001 | -0.1% | ¥1.015 | ¥1.037 | ¥1.015 | 7,877,200 | |
| ¥1.025 | -0.02 | -1.9% | ¥1.055 | ¥1.055 | ¥1.025 | 10,915,600 | |
| ¥1.045 | -0.001 | -0.1% | ¥1.046 | ¥1.059 | ¥1.044 | 15,147,400 | |
| ¥1.046 | -0.024 | -2.2% | ¥1.069 | ¥1.074 | ¥1.045 | 13,310,500 | |
| ¥1.07 | +0.019 | +1.8% | ¥1.051 | ¥1.079 | ¥1.051 | 16,480,700 | |
| ¥1.051 | +0.009 | +0.9% | ¥1.042 | ¥1.055 | ¥1.037 | 22,272,700 | |
| ¥1.042 | +0.014 | +1.4% | ¥1.025 | ¥1.042 | ¥1.023 | 22,676,300 |
- Ticker
- Shanghai:561620
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Huatai-PineBridge CSI Sub-Sector Chemical Industry Theme ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Huatai-PineBridge CSI Sub-Sector Chemical Industry Theme ETF.