Harfor Fund Management Co. Ltd - Harfor CSI Artificial Intelligence Industry ETF (SHA:515980)
China · Delayed Price · Currency is CNY 0.8370
+0.0170 (2.07%)
At close: Oct 15, 2025
SHA:515980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 295,882,200 |
| Oct 15, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.07% | 387,707,000 |
| Oct 14, 2025 | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -5.20% | 739,276,500 |
| Oct 13, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | -1.03% | 550,458,400 |
| Oct 10, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.90% | 776,675,400 |
| Oct 9, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 0.99% | 795,791,300 |
| Sep 30, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | 0.66% | 693,726,300 |
| Sep 29, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.29% | 525,353,200 |
| Sep 26, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.67% | 933,950,000 |
| Sep 25, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 2.72% | 670,596,200 |
| Sep 24, 2025 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 1.52% | 813,477,600 |
| Sep 23, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | 0.11% | 922,554,800 |
| Sep 22, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 3.56% | 760,479,800 |
| Sep 19, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.04% | 656,498,600 |
| Sep 18, 2025 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 0.64% | 1,003,221,600 |
| Sep 17, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -0.23% | 707,114,600 |
| Sep 16, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.89% | 582,361,800 |
| Sep 15, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.41% | 574,453,200 |
| Sep 12, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.58% | 873,214,000 |
| Sep 11, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 7.68% | 1,223,352,000 |
| Sep 10, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 2.85% | 950,078,200 |
| Sep 9, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.53% | 543,176,800 |
| Sep 8, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -2.49% | 984,842,800 |
| Sep 5, 2025 | 0.76 | 0.81 | 0.75 | 0.80 | 0.80 | 5.93% | 1,454,009,600 |
| Sep 4, 2025 | 0.84 | 0.85 | 0.75 | 0.76 | 0.76 | -9.10% | 1,698,950,400 |
| Sep 3, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -0.18% | 1,233,232,000 |
| Sep 2, 2025 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -4.18% | 1,553,226,600 |
| Sep 1, 2025 | 0.86 | 0.88 | 0.83 | 0.87 | 0.87 | 2.89% | 1,170,568,200 |
| Aug 29, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.05% | 1,454,831,800 |
| Aug 28, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 7.86% | 1,563,444,800 |
| Aug 27, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | 2.78% | 1,505,437,600 |
| Aug 26, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.02% | 602,886,600 |
| Aug 25, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 5.25% | 805,279,400 |
| Aug 22, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 7.38% | 626,745,800 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.29% | 401,227,400 |
| Aug 20, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.36% | 400,070,000 |
| Aug 19, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.67% | 439,462,600 |
| Aug 18, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 4.02% | 561,983,200 |
| Aug 15, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.01% | 360,958,600 |
| Aug 14, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.39% | 480,351,000 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.64% | 697,390,000 |
| Aug 12, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 3.54% | 543,198,000 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.50% | 389,359,400 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.70% | 254,357,000 |
| Aug 7, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -0.59% | 460,800,000 |
| Aug 6, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 285,754,400 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.60% | 633,292,400 |
| Aug 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.52% | 261,238,200 |
| Aug 1, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.12% | 471,600,000 |
| Jul 31, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | 0.78% | 662,380,800 |