Stock listing
Shanghai:561030 Huatai-PB CSI Construction Machinery Theme Index Exchange Traded Fund 股价
Follow Huatai-PB CSI Construction Machinery Theme Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:561030
¥0.781 CNY +0.002 (+0.3%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥0.778 – ¥0.787 CNYOct 20, 2026
- Volume
- 5.98M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:561030 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.781 | +0.002 | +0.3% | ¥0.779 | ¥0.787 | ¥0.778 | 5,976,500 | |
| ¥0.779 | +0.008 | +1.0% | ¥0.777 | ¥0.781 | ¥0.769 | 4,765,800 | |
| ¥0.771 | +0.005 | +0.7% | ¥0.773 | ¥0.779 | ¥0.765 | 7,527,800 | |
| ¥0.766 | -0.021 | -2.7% | ¥0.780 | ¥0.780 | ¥0.762 | 10,059,600 | |
| ¥0.787 | -0.013 | -1.6% | ¥0.795 | ¥0.807 | ¥0.786 | 7,085,200 | |
| ¥0.800 | 0.000 | 0.0% | ¥0.792 | ¥0.808 | ¥0.788 | 9,379,000 | |
| ¥0.800 | 0.000 | 0.0% | ¥0.795 | ¥0.805 | ¥0.795 | 7,205,700 | |
| ¥0.800 | -0.005 | -0.6% | ¥0.802 | ¥0.813 | ¥0.783 | 10,346,800 | |
| ¥0.805 | -0.013 | -1.6% | ¥0.810 | ¥0.820 | ¥0.801 | 6,077,200 | |
| ¥0.818 | +0.009 | +1.1% | ¥0.817 | ¥0.820 | ¥0.801 | 7,634,600 | |
| ¥0.809 | +0.003 | +0.4% | ¥0.806 | ¥0.811 | ¥0.801 | 2,359,600 | |
| ¥0.806 | -0.013 | -1.6% | ¥0.819 | ¥0.819 | ¥0.803 | 3,093,400 | |
| ¥0.819 | -0.011 | -1.3% | ¥0.838 | ¥0.838 | ¥0.819 | 3,825,200 | |
| ¥0.830 | -0.009 | -1.1% | ¥0.836 | ¥0.837 | ¥0.830 | 1,578,900 | |
| ¥0.839 | -0.001 | -0.1% | ¥0.836 | ¥0.847 | ¥0.836 | 4,777,700 | |
| ¥0.840 | 0.000 | 0.0% | ¥0.840 | ¥0.842 | ¥0.838 | 4,579,500 | |
| ¥0.840 | +0.003 | +0.4% | ¥0.837 | ¥0.843 | ¥0.835 | 3,579,500 | |
| ¥0.837 | +0.005 | +0.6% | ¥0.838 | ¥0.847 | ¥0.834 | 3,869,200 | |
| ¥0.832 | -0.024 | -2.8% | ¥0.850 | ¥0.860 | ¥0.818 | 12,734,200 | |
| ¥0.856 | -0.012 | -1.4% | ¥0.862 | ¥0.870 | ¥0.854 | 2,207,100 | |
| ¥0.868 | +0.003 | +0.3% | ¥0.860 | ¥0.870 | ¥0.860 | 6,311,000 | |
| ¥0.865 | -0.015 | -1.7% | ¥0.872 | ¥0.872 | ¥0.858 | 7,235,400 | |
| ¥0.880 | -0.012 | -1.3% | ¥0.884 | ¥0.894 | ¥0.880 | 6,128,400 | |
| ¥0.892 | +0.008 | +0.9% | ¥0.876 | ¥0.893 | ¥0.876 | 9,771,300 | |
| ¥0.884 | 0.000 | 0.0% | ¥0.887 | ¥0.892 | ¥0.884 | 7,879,300 | |
| ¥0.884 | +0.007 | +0.8% | ¥0.885 | ¥0.886 | ¥0.872 | 9,677,600 | |
| ¥0.877 | +0.008 | +0.9% | ¥0.877 | ¥0.885 | ¥0.872 | 7,477,500 | |
| ¥0.869 | +0.003 | +0.3% | ¥0.874 | ¥0.874 | ¥0.869 | 2,755,700 | |
| ¥0.866 | -0.023 | -2.6% | ¥0.881 | ¥0.885 | ¥0.866 | 1,098,600 | |
| ¥0.889 | +0.009 | +1.0% | ¥0.882 | ¥0.893 | ¥0.882 | 5,005,000 | |
| ¥0.880 | 0.000 | 0.0% | ¥0.879 | ¥0.888 | ¥0.874 | 2,526,500 | |
| ¥0.880 | 0.000 | 0.0% | ¥0.880 | ¥0.880 | ¥0.869 | 2,355,000 | |
| ¥0.880 | +0.007 | +0.8% | ¥0.871 | ¥0.880 | ¥0.865 | 2,084,000 | |
| ¥0.873 | +0.001 | +0.1% | ¥0.873 | ¥0.879 | ¥0.870 | 6,432,300 | |
| ¥0.872 | +0.005 | +0.6% | ¥0.865 | ¥0.874 | ¥0.865 | 3,255,700 | |
| ¥0.867 | -0.016 | -1.8% | ¥0.886 | ¥0.886 | ¥0.865 | 9,136,100 | |
| ¥0.883 | +0.002 | +0.2% | ¥0.871 | ¥0.894 | ¥0.871 | 1,404,800 | |
| ¥0.881 | +0.005 | +0.6% | ¥0.873 | ¥0.887 | ¥0.873 | 5,002,800 | |
| ¥0.876 | -0.027 | -3.0% | ¥0.894 | ¥0.894 | ¥0.874 | 4,116,500 | |
| ¥0.903 | -0.002 | -0.2% | ¥0.903 | ¥0.905 | ¥0.898 | 2,712,200 | |
| ¥0.905 | +0.013 | +1.5% | ¥0.885 | ¥0.905 | ¥0.885 | 3,283,200 | |
| ¥0.892 | -0.006 | -0.7% | ¥0.897 | ¥0.906 | ¥0.886 | 4,016,400 | |
| ¥0.898 | -0.015 | -1.6% | ¥0.911 | ¥0.912 | ¥0.897 | 6,455,400 | |
| ¥0.913 | +0.005 | +0.6% | ¥0.907 | ¥0.913 | ¥0.900 | 3,332,400 | |
| ¥0.908 | -0.012 | -1.3% | ¥0.921 | ¥0.921 | ¥0.907 | 5,471,300 | |
| ¥0.920 | +0.015 | +1.7% | ¥0.907 | ¥0.920 | ¥0.907 | 8,249,700 | |
| ¥0.905 | +0.004 | +0.4% | ¥0.910 | ¥0.910 | ¥0.898 | 7,529,700 | |
| ¥0.901 | -0.009 | -1.0% | ¥0.907 | ¥0.916 | ¥0.898 | 8,689,300 | |
| ¥0.910 | +0.012 | +1.3% | ¥0.937 | ¥0.937 | ¥0.897 | 6,562,600 | |
| ¥0.898 | -0.012 | -1.3% | ¥0.907 | ¥0.907 | ¥0.893 | 1,718,300 | |
| ¥0.910 | -0.003 | -0.3% | ¥0.913 | ¥0.919 | ¥0.910 | 3,354,900 | |
| ¥0.913 | +0.013 | +1.4% | ¥0.892 | ¥0.915 | ¥0.892 | 6,704,900 | |
| ¥0.900 | 0.000 | 0.0% | ¥0.900 | ¥0.909 | ¥0.887 | 1,844,600 | |
| ¥0.900 | +0.020 | +2.3% | ¥0.888 | ¥0.903 | ¥0.875 | 7,710,300 | |
| ¥0.880 | -0.009 | -1.0% | ¥0.881 | ¥0.891 | ¥0.876 | 8,531,700 | |
| ¥0.889 | +0.013 | +1.5% | ¥0.884 | ¥0.891 | ¥0.875 | 8,393,900 | |
| ¥0.876 | -0.019 | -2.1% | ¥0.887 | ¥0.896 | ¥0.876 | 3,240,600 | |
| ¥0.895 | +0.021 | +2.4% | ¥0.874 | ¥0.895 | ¥0.866 | 7,753,700 | |
| ¥0.874 | 0.000 | 0.0% | ¥0.872 | ¥0.879 | ¥0.867 | 7,085,500 | |
| ¥0.874 | +0.024 | +2.8% | ¥0.858 | ¥0.874 | ¥0.850 | 7,012,700 | |
| ¥0.850 | +0.004 | +0.5% | ¥0.854 | ¥0.865 | ¥0.842 | 7,467,500 |
- Ticker
- Shanghai:561030
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Huatai-PB CSI Construction Machinery Theme Index 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 Construction Machinery Theme Index Exchange Traded Fund.