Hua An HuaAn CSI State-owned Enterprises Dividend Index ETF (SHA:561060)
China · Delayed Price · Currency is CNY 1.162
+0.001 (0.09%)
At close: Sep 22, 2026
SHA:561060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.09% | 608,700 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.69% | 1,759,000 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.09% | 1,827,900 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 69,700 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 2,421,600 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.77% | 145,500 |
| Sep 14, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.09% | 384,600 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.60% | 901,300 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.25% | 84,600 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 1,421,100 |
| Sep 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.54% | 539,300 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.76% | 658,100 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.34% | 815,200 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.17% | 735,300 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 2,443,000 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.59% | 692,000 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.51% | 577,600 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.17% | 1,731,000 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.25% | 10,330,900 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.60% | 918,700 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.42% | 1,228,000 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 220,300 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 1,009,300 |
| Aug 20, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 2,405,300 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.35% | 1,447,800 |
| Aug 18, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.70% | 703,300 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.09% | 100,200 |
| Aug 14, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 1,594,300 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.78% | 805,900 |
| Aug 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 743,800 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 894,300 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.78% | 1,190,900 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.52% | 1,023,400 |
| Aug 6, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.96% | 908,600 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.52% | 430,300 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.79% | 1,312,400 |
| Aug 3, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 519,200 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.26% | 1,061,700 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.38% | 1,726,300 |
| Jul 29, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.96% | 1,576,700 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 2,225,200 |
| Jul 27, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 882,400 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.39% | 2,177,400 |
| Jul 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.79% | 1,757,000 |
| Jul 22, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.06% | 2,280,500 |
| Jul 21, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.14% | 1,390,800 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.42% | 1,294,800 |
| Jul 17, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 3,397,800 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.89% | 2,505,300 |
| Jul 15, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 992,700 |