Hua An CSI All Share Free Cash Flow Index ETF (SHA:561080)
China · Delayed Price · Currency is CNY 1.134
-0.012 (-1.05%)
At close: Sep 23, 2026
SHA:561080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.05% | 21,900 |
| Sep 22, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.26% | 694,500 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 539,600 |
| Sep 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.70% | 480,700 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.79% | 1,201,700 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -0.52% | 1,972,900 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.60% | 989,800 |
| Sep 14, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.17% | 847,900 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 1,626,000 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.00% | 2,139,300 |
| Sep 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.75% | 2,235,300 |
| Sep 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.59% | 725,000 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.50% | 558,100 |
| Sep 4, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 2,762,200 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 1,381,900 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.99% | 1,500,400 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 1,501,500 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 1,619,800 |
| Aug 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.50% | 1,091,900 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 1,280,500 |
| Aug 26, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.76% | 1,061,400 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 768,400 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.25% | 1,287,600 |
| Aug 21, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 2,460,000 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 595,700 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.09% | 2,010,000 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 1,269,800 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.93% | 1,422,000 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.34% | 949,000 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 2,895,900 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 1,409,500 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.08% | 564,300 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.18% | 1,018,700 |
| Aug 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 2,682,000 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 2,505,000 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 2,298,400 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.59% | 968,800 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.50% | 2,142,500 |
| Jul 31, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.08% | 2,272,000 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.92% | 533,400 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.06% | 1,745,300 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 5,057,700 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.52% | 4,990,300 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.27% | 4,057,600 |
| Jul 23, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 2,014,800 |
| Jul 22, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.60% | 3,030,746 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 2,667,500 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.17% | 4,608,000 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.30% | 3,264,600 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.03% | 2,707,500 |