Harfor Fund Management Co. Ltd - Harfor CSI Artificial Intelligence Industry ETF (SHA:515980)
China · Delayed Price · Currency is CNY 1.031
-0.007 (-0.67%)
At close: Sep 23, 2026
SHA:515980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | 109,370,239 |
| Sep 22, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.68% | 176,842,584 |
| Sep 21, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.78% | 344,818,444 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.30% | 190,919,200 |
| Sep 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.10% | 136,710,000 |
| Sep 16, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.36% | 221,847,600 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 140,564,500 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.41% | 132,116,600 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | -0.60% | 202,263,600 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.89% | 138,046,825 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.69% | 126,098,676 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.17% | 235,237,246 |
| Sep 7, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 258,457,648 |
| Sep 4, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.87% | 269,783,910 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.20% | 194,671,268 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.73% | 174,299,832 |
| Sep 1, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.57% | 186,858,211 |
| Aug 31, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 2.65% | 203,820,624 |
| Aug 28, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 200,297,150 |
| Aug 27, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.95% | 249,735,003 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.20% | 142,834,000 |
| Aug 25, 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 0.61% | 148,700,083 |
| Aug 24, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -4.30% | 313,720,543 |
| Aug 21, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 1.39% | 154,551,060 |
| Aug 20, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.39% | 189,271,517 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -7.65% | 353,870,993 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -1.52% | 223,761,593 |
| Aug 17, 2026 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | 3.24% | 222,559,378 |
| Aug 14, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.31% | 180,863,889 |
| Aug 13, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | 0.28% | 445,602,441 |
| Aug 12, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 1.33% | 169,820,900 |
| Aug 11, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | -0.10% | 209,161,538 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -2.51% | 238,682,335 |
| Aug 7, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.03% | 236,997,913 |
| Aug 6, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | -0.37% | 284,093,510 |
| Aug 5, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 385,922,546 |
| Aug 4, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 6.60% | 428,845,776 |
| Aug 3, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.28% | 255,953,193 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | 6.33% | 459,686,000 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -7.06% | 384,293,127 |
| Jul 29, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -0.29% | 280,162,373 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -7.84% | 454,774,829 |
| Jul 27, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 1.93% | 182,308,877 |
| Jul 24, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | -2.24% | 181,991,321 |
| Jul 23, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.45% | 275,384,796 |
| Jul 22, 2026 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | -0.95% | 383,810,218 |
| Jul 21, 2026 | 1.07 | 1.15 | 1.02 | 1.15 | 1.15 | 8.47% | 523,216,936 |
| Jul 20, 2026 | 1.08 | 1.10 | 1.02 | 1.06 | 1.06 | 2.80% | 466,548,891 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -8.98% | 473,457,200 |
| Jul 16, 2026 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -2.91% | 291,422,441 |