Hua An HuaAn CSI State-owned Enterprises Dividend Index ETF (SHA:561060)
China · Delayed Price · Currency is CNY 1.159
+0.003 (0.26%)
Apr 14, 2026, 4:00 PM EDT
SHA:561060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 1,563,800 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 3,671,500 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.09% | 2,766,300 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.60% | 2,797,100 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.78% | 1,888,600 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.26% | 3,375,700 |
| Apr 3, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 3,700,000 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | 1,707,800 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.26% | 2,228,500 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.76% | 3,977,100 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.94% | 3,334,000 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 2,542,900 |
| Mar 26, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 2,187,800 |
| Mar 25, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.34% | 2,272,900 |
| Mar 24, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.39% | 2,409,600 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.46% | 2,273,200 |
| Mar 20, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 1,473,700 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 3,899,700 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.67% | 3,580,600 |
| Mar 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 3,384,800 |
| Mar 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 6,541,300 |
| Mar 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.58% | 5,114,700 |
| Mar 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.50% | 4,518,400 |
| Mar 11, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.44% | 5,046,900 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.76% | 4,422,400 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.34% | 4,343,000 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,573,000 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 3,977,200 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -1.25% | 1,013,400 |
| Mar 3, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.76% | 4,647,400 |
| Mar 2, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.19% | 1,763,500 |
| Feb 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.12% | 2,581,000 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 3,131,500 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,809,300 |
| Feb 24, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.31% | 960,800 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.20% | 2,660,400 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 2,432,100 |
| Feb 11, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 3,781,200 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 4,164,200 |
| Feb 9, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 3,276,100 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 3,674,200 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.26% | 3,680,700 |
| Feb 4, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.93% | 3,653,800 |
| Feb 3, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.62% | 3,386,100 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.86% | 3,306,300 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.17% | 4,015,100 |
| Jan 29, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 2,550,500 |
| Jan 28, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 6,167,400 |
| Jan 27, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 702,100 |
| Jan 26, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.62% | 384,600 |