Hua An CSI 300 Index Enhanced Strategy ETF (SHA:561000)
China · Delayed Price · Currency is CNY 1.280
-0.012 (-0.93%)
At close: Sep 23, 2026
SHA:561000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.93% | 2,345,900 |
| Sep 22, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.23% | 4,555,200 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 2,555,600 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.95% | 2,939,300 |
| Sep 17, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.70% | 4,384,800 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.63% | 3,007,100 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.63% | 3,561,500 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.47% | 4,448,600 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.85% | 6,035,800 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 2,758,400 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.23% | 2,786,800 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.61% | 4,198,800 |
| Sep 7, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 4,799,200 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 4,357,700 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.08% | 5,447,100 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.29% | 3,545,200 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.53% | 4,777,200 |
| Aug 31, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.84% | 4,951,200 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.45% | 2,255,100 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.99% | 2,786,200 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.54% | 4,103,700 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.08% | 3,789,900 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.91% | 6,245,200 |
| Aug 21, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.46% | 4,752,700 |
| Aug 20, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.23% | 6,522,500 |
| Aug 19, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -3.05% | 8,765,200 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.07% | 3,220,900 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.51% | 5,415,400 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.23% | 4,232,700 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.45% | 5,483,500 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.45% | 3,062,200 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.97% | 3,033,000 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.07% | 3,721,900 |
| Aug 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.90% | 6,215,800 |
| Aug 6, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.30% | 6,936,600 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.45% | 8,129,800 |
| Aug 4, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.31% | 5,452,000 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.74% | 5,113,100 |
| Jul 31, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 1.23% | 3,916,100 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.59% | 5,488,100 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.30% | 5,589,700 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.54% | 5,336,500 |
| Jul 27, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.21% | 2,918,100 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -1.41% | 5,197,000 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.30% | 4,979,400 |
| Jul 22, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.89% | 6,425,300 |
| Jul 21, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 2.42% | 9,193,200 |
| Jul 20, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.25% | 6,220,500 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.90% | 4,315,500 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.94% | 844,300 |