First Seafront Fund Management Co Ltd - First Seafront CSI All Share Food ETF (SHA:560420)

China · Delayed Price · Currency is CNY

0.9420

+0.0060 (0.64%)

Sep 22, 2026, 4:00 PM EDT

SHA:560420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.94	0.94	0.94	0.94	0.94	0.64%	2,403,200
Sep 21, 2026	0.93	0.94	0.93	0.94	0.94	1.52%	1,194,800
Sep 18, 2026	0.92	0.93	0.91	0.92	0.92	0.44%	310,100
Sep 17, 2026	0.92	0.92	0.91	0.92	0.92	0.33%	686,200
Sep 16, 2026	0.91	0.92	0.91	0.92	0.92	-	922,200
Sep 15, 2026	0.92	0.92	0.91	0.92	0.92	-1.29%	704,700
Sep 14, 2026	0.93	0.93	0.92	0.93	0.93	0.32%	543,500
Sep 11, 2026	0.94	0.94	0.92	0.92	0.92	-2.01%	1,875,500
Sep 10, 2026	0.95	0.96	0.94	0.94	0.94	-1.98%	1,441,600
Sep 9, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	1,710,300
Sep 8, 2026	0.96	0.97	0.96	0.97	0.97	1.15%	5,512,800
Sep 7, 2026	0.95	0.96	0.95	0.96	0.96	1.27%	2,073,700
Sep 4, 2026	0.94	0.95	0.94	0.94	0.94	1.07%	1,742,800
Sep 3, 2026	0.94	0.94	0.93	0.93	0.93	-0.32%	630,500
Sep 2, 2026	0.95	0.95	0.93	0.94	0.94	-1.26%	882,900
Sep 1, 2026	0.96	0.96	0.94	0.95	0.95	1.50%	1,099,200
Aug 31, 2026	0.94	0.94	0.94	0.94	0.94	-1.48%	626,100
Aug 28, 2026	0.95	0.95	0.94	0.95	0.95	1.06%	3,570,800
Aug 27, 2026	0.94	0.94	0.93	0.94	0.94	0.11%	436,500
Aug 26, 2026	0.94	0.94	0.94	0.94	0.94	0.11%	370,900
Aug 25, 2026	0.94	0.94	0.93	0.94	0.94	1.30%	322,300
Aug 24, 2026	0.92	0.93	0.92	0.93	0.93	-0.75%	764,100
Aug 21, 2026	0.94	0.94	0.93	0.93	0.93	-2.31%	1,016,400
Aug 20, 2026	0.94	0.96	0.94	0.95	0.95	1.60%	3,243,400
Aug 19, 2026	0.95	0.95	0.94	0.94	0.94	-1.78%	1,188,300
Aug 18, 2026	0.95	0.96	0.94	0.96	0.96	0.95%	2,834,600
Aug 17, 2026	0.93	0.95	0.93	0.95	0.95	0.96%	284,900
Aug 14, 2026	0.94	0.95	0.93	0.94	0.94	-0.42%	724,300
Aug 13, 2026	0.94	0.95	0.94	0.94	0.94	-0.32%	2,509,300
Aug 12, 2026	0.94	0.95	0.94	0.95	0.95	0.43%	1,951,200
Aug 11, 2026	0.95	0.95	0.94	0.94	0.94	-0.84%	1,389,500
Aug 10, 2026	0.93	0.95	0.93	0.95	0.95	2.26%	2,684,900
Aug 7, 2026	0.92	0.93	0.92	0.93	0.93	0.32%	624,000
Aug 6, 2026	0.94	0.94	0.92	0.93	0.93	-0.43%	825,900
Aug 5, 2026	0.93	0.94	0.92	0.93	0.93	-	1,181,200
Aug 4, 2026	0.94	0.94	0.93	0.93	0.93	-0.96%	775,600
Aug 3, 2026	0.92	0.95	0.92	0.94	0.94	0.11%	792,000
Jul 31, 2026	0.92	0.94	0.91	0.94	0.94	0.64%	1,813,400
Jul 30, 2026	0.92	0.95	0.92	0.93	0.93	0.22%	4,099,800
Jul 29, 2026	0.90	0.93	0.88	0.93	0.93	2.99%	3,574,800
Jul 28, 2026	0.90	0.91	0.89	0.90	0.90	1.92%	2,758,200
Jul 27, 2026	0.88	0.89	0.87	0.89	0.89	0.80%	1,758,400
Jul 24, 2026	0.89	0.89	0.88	0.88	0.88	-2.66%	3,117,000
Jul 23, 2026	0.90	0.91	0.89	0.90	0.90	0.33%	5,941,900
Jul 22, 2026	0.91	0.91	0.89	0.90	0.90	0.33%	1,097,400
Jul 21, 2026	0.90	0.91	0.89	0.90	0.90	-0.99%	3,909,700
Jul 20, 2026	0.89	0.94	0.89	0.91	0.91	1.23%	4,087,000
Jul 17, 2026	0.92	0.92	0.89	0.89	0.89	-2.30%	6,080,800
Jul 16, 2026	0.91	0.92	0.91	0.92	0.92	0.22%	2,829,700
Jul 15, 2026	0.89	0.92	0.89	0.91	0.91	3.28%	4,507,400