Skip to main content
logo
China Universal Asset Management Company Limited – China Universal CSI 300 Free Cash Flow ETF (SHA:561420)
China flag China · Delayed Price · Currency is CNY
1.056
-0.012 (-1.12%)
At close: Sep 23, 2026

SHA:561420 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.071.071.061.061.06-1.12%6,986,004
Sep 22, 20261.071.071.061.071.070.19%5,473,476
Sep 21, 20261.061.071.061.071.070.47%5,063,363
Sep 18, 20261.061.061.061.061.060.09%6,254,102
Sep 17, 20261.071.071.061.061.06-0.84%7,686,400
Sep 16, 20261.071.071.061.071.07-0.37%9,155,714
Sep 15, 20261.081.081.071.071.07-0.74%5,764,401
Sep 14, 20261.091.091.081.081.08-0.37%5,241,539
Sep 11, 20261.101.101.081.091.09-1.18%7,854,002
Sep 10, 20261.111.111.101.101.10-0.36%4,747,482
Sep 9, 20261.101.101.091.101.100.46%6,402,102
Sep 8, 20261.091.101.091.101.100.37%4,510,536
Sep 7, 20261.101.111.091.091.09-0.64%7,379,866
Sep 4, 20261.101.111.101.101.100.09%4,204,311
Sep 3, 20261.091.111.091.101.100.27%4,034,506
Sep 2, 20261.111.111.091.101.10-1.17%6,908,812
Sep 1, 20261.111.121.111.111.110.09%6,981,293
Aug 31, 20261.111.111.091.111.110.18%7,977,752
Aug 28, 20261.101.111.091.111.110.45%8,000,855
Aug 27, 20261.091.101.091.101.100.09%4,040,503
Aug 26, 20261.091.101.091.101.100.64%6,534,000
Aug 25, 20261.101.101.091.091.09-0.18%5,633,574
Aug 24, 20261.101.101.101.101.10-0.18%7,561,406
Aug 21, 20261.091.101.091.101.100.27%3,347,070
Aug 20, 20261.091.101.091.091.090.83%5,943,062
Aug 19, 20261.091.091.081.091.09-0.28%7,363,102
Aug 18, 20261.071.091.071.091.090.37%10,549,271
Aug 17, 20261.081.091.081.081.080.46%5,153,405
Aug 14, 20261.071.081.071.081.080.19%6,740,345
Aug 13, 20261.091.091.081.081.08-1.37%6,892,524
Aug 12, 20261.091.101.091.091.09-5,161,488
Aug 11, 20261.111.111.091.091.09-0.82%5,840,622
Aug 10, 20261.091.101.071.101.101.57%11,037,662
Aug 7, 20261.091.091.081.081.08-6,693,507
Aug 6, 20261.081.091.081.081.080.28%12,402,550
Aug 5, 20261.081.091.071.081.08-5,762,196
Aug 4, 20261.101.101.081.081.08-1.28%19,840,424
Aug 3, 20261.091.101.091.101.10-0.18%6,898,862
Jul 31, 20261.101.101.081.101.10-0.18%12,954,225
Jul 30, 20261.081.101.081.101.101.20%11,535,240
Jul 29, 20261.061.091.061.091.091.78%24,578,458
Jul 28, 20261.061.071.051.071.070.09%6,833,145
Jul 27, 20261.061.071.051.071.070.66%4,579,710
Jul 24, 20261.081.081.061.061.06-2.13%9,539,806
Jul 23, 20261.071.081.061.081.081.12%9,048,605
Jul 22, 20261.051.071.051.071.071.52%13,064,382
Jul 21, 20261.051.061.041.051.050.57%10,387,251
Jul 20, 20261.021.061.021.051.052.95%13,212,680
Jul 17, 20261.031.031.011.021.02-0.39%11,340,942
Jul 16, 20261.021.031.021.021.02-0.49%14,096,094