Harfor Fund Management Co. Ltd - Harfor CSI Artificial Intelligence Industry ETF (SHA:515980)

China · Delayed Price · Currency is CNY

0.8380

+0.0080 (0.96%)

At close: Apr 3, 2026

SHA:515980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.84	0.85	0.84	0.84	0.84	0.96%	303,693,900
Apr 2, 2026	0.86	0.86	0.83	0.83	0.83	-3.71%	418,625,100
Apr 1, 2026	0.85	0.86	0.85	0.86	0.86	3.86%	498,380,400
Mar 31, 2026	0.84	0.85	0.83	0.83	0.83	-2.01%	281,810,500
Mar 30, 2026	0.84	0.85	0.83	0.85	0.85	-0.59%	235,779,800
Mar 27, 2026	0.84	0.86	0.84	0.85	0.85	-0.23%	238,976,800
Mar 26, 2026	0.88	0.88	0.85	0.85	0.85	-2.62%	296,710,400
Mar 25, 2026	0.87	0.88	0.87	0.88	0.88	2.45%	475,808,600
Mar 24, 2026	0.86	0.86	0.83	0.86	0.86	1.66%	341,843,600
Mar 23, 2026	0.87	0.87	0.84	0.84	0.84	-4.10%	472,009,700
Mar 20, 2026	0.89	0.90	0.88	0.88	0.88	-0.90%	393,938,100
Mar 19, 2026	0.88	0.90	0.88	0.89	0.89	-1.23%	315,166,400
Mar 18, 2026	0.87	0.90	0.87	0.90	0.90	3.70%	675,007,500
Mar 17, 2026	0.89	0.90	0.86	0.87	0.87	-2.81%	427,086,400
Mar 16, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	432,635,400
Mar 13, 2026	0.89	0.89	0.88	0.88	0.88	-2.11%	458,299,900
Mar 12, 2026	0.91	0.92	0.89	0.90	0.90	-1.64%	455,035,800
Mar 11, 2026	0.93	0.94	0.91	0.91	0.91	-1.61%	367,704,900
Mar 10, 2026	0.93	0.94	0.92	0.93	0.93	1.75%	563,524,600
Mar 9, 2026	0.90	0.92	0.87	0.91	0.91	0.55%	531,491,700
Mar 6, 2026	0.90	0.91	0.89	0.91	0.91	0.78%	280,919,300
Mar 5, 2026	0.90	0.91	0.89	0.90	0.90	2.15%	459,572,838
Mar 4, 2026	0.88	0.90	0.88	0.88	0.88	-1.67%	481,236,700
Mar 3, 2026	0.94	0.94	0.89	0.90	0.90	-4.06%	587,279,600
Mar 2, 2026	0.93	0.95	0.93	0.94	0.94	-1.58%	504,193,800
Feb 27, 2026	0.93	0.96	0.93	0.95	0.95	0.74%	435,450,785
Feb 26, 2026	0.92	0.95	0.92	0.94	0.94	2.39%	542,733,900
Feb 25, 2026	0.92	0.92	0.91	0.92	0.92	-0.22%	375,249,800
Feb 24, 2026	0.95	0.96	0.92	0.92	0.92	-1.28%	525,714,100
Feb 13, 2026	0.93	0.95	0.93	0.94	0.94	-0.43%	384,001,200
Feb 12, 2026	0.93	0.94	0.92	0.94	0.94	1.95%	378,974,500
Feb 11, 2026	0.93	0.93	0.92	0.92	0.92	-1.39%	283,455,900
Feb 10, 2026	0.93	0.94	0.92	0.93	0.93	1.08%	302,316,200
Feb 9, 2026	0.91	0.92	0.90	0.92	0.92	3.94%	568,727,629
Feb 6, 2026	0.89	0.90	0.88	0.89	0.89	-1.44%	448,052,200
Feb 5, 2026	0.91	0.92	0.90	0.90	0.90	-2.38%	449,849,000
Feb 4, 2026	0.95	0.95	0.91	0.92	0.92	-4.15%	955,717,600
Feb 3, 2026	0.96	0.97	0.93	0.96	0.96	1.05%	568,424,700
Feb 2, 2026	0.98	0.99	0.95	0.95	0.95	-2.85%	473,650,600
Jan 30, 2026	0.97	0.99	0.95	0.98	0.98	0.51%	556,699,800
Jan 29, 2026	0.98	1.01	0.97	0.98	0.98	-0.71%	829,359,381
Jan 28, 2026	1.00	1.00	0.98	0.98	0.98	-0.61%	526,084,100
Jan 27, 2026	0.97	0.99	0.96	0.99	0.99	1.43%	597,126,500
Jan 26, 2026	0.98	1.00	0.97	0.98	0.98	-0.10%	466,677,531
Jan 23, 2026	0.98	0.98	0.97	0.98	0.98	-0.31%	450,663,300
Jan 22, 2026	0.96	0.98	0.96	0.98	0.98	2.62%	631,661,800
Jan 21, 2026	0.93	0.96	0.93	0.96	0.96	1.17%	488,988,800
Jan 20, 2026	0.97	0.97	0.93	0.94	0.94	-2.28%	718,480,800
Jan 19, 2026	0.98	0.98	0.96	0.97	0.97	-2.23%	939,273,800
Jan 16, 2026	0.99	1.00	0.98	0.99	0.99	-0.40%	744,349,400