Harfor Fund Management Co. Ltd - Harfor CSI Rare Metals Industry ETF (SHA:561800)
China · Delayed Price · Currency is CNY 1.047
-0.011 (-1.04%)
At close: Apr 3, 2026
SHA:561800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.31% | 19,448,500 |
| Apr 1, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1.04% | 21,306,200 |
| Mar 31, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.21% | 24,820,700 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.73% | 38,339,100 |
| Mar 27, 2026 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | 4.89% | 38,087,700 |
| Mar 26, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.57% | 19,804,400 |
| Mar 25, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 3.05% | 27,238,700 |
| Mar 24, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 3.14% | 23,934,400 |
| Mar 23, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -3.24% | 34,057,800 |
| Mar 20, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 31,931,300 |
| Mar 19, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 43,734,700 |
| Mar 18, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.46% | 24,133,000 |
| Mar 17, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.25% | 23,364,300 |
| Mar 16, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -2.46% | 39,818,900 |
| Mar 13, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.07% | 27,519,800 |
| Mar 12, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.61% | 28,634,700 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.17% | 22,835,300 |
| Mar 10, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 1.79% | 20,720,400 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | -1.10% | 31,248,700 |
| Mar 6, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -1.17% | 24,405,200 |
| Mar 5, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -0.58% | 32,456,500 |
| Mar 4, 2026 | 1.18 | 1.24 | 1.17 | 1.21 | 1.21 | -1.31% | 33,940,900 |
| Mar 3, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -5.71% | 53,821,300 |
| Mar 2, 2026 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 55,109,300 |
| Feb 27, 2026 | 1.22 | 1.29 | 1.20 | 1.29 | 1.29 | 4.55% | 45,687,900 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.16% | 51,904,800 |
| Feb 25, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 5.49% | 42,286,800 |
| Feb 24, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.64% | 21,942,300 |
| Feb 13, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -2.66% | 22,516,690 |
| Feb 12, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.83% | 26,531,100 |
| Feb 11, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.53% | 28,441,400 |
| Feb 10, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.09% | 16,682,600 |
| Feb 9, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 2.03% | 19,588,900 |
| Feb 6, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 1.40% | 26,834,700 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -4.29% | 26,251,000 |
| Feb 4, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.27% | 16,487,700 |
| Feb 3, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 4.21% | 32,099,800 |
| Feb 2, 2026 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | -4.97% | 50,347,600 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -7.40% | 42,856,100 |
| Jan 29, 2026 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | -1.06% | 50,810,300 |
| Jan 28, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 3.54% | 46,234,100 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.98% | 37,228,800 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 3.06% | 49,218,900 |
| Jan 23, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 3.62% | 29,339,000 |
| Jan 22, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 19,918,800 |
| Jan 21, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.08% | 31,404,400 |
| Jan 20, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -1.25% | 25,862,100 |
| Jan 19, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.09% | 17,346,500 |
| Jan 16, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.97% | 29,743,900 |
| Jan 15, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.99% | 28,624,600 |