Harfor Fund Management Co. Ltd - Harfor CSI Rare Metals Industry ETF (SHA:561800)
China · Delayed Price · Currency is CNY 0.9510
-0.0120 (-1.25%)
At close: Sep 23, 2026
SHA:561800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.25% | 4,937,500 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 9,502,300 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 11,166,400 |
| Sep 18, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.17% | 9,623,600 |
| Sep 17, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.26% | 6,582,400 |
| Sep 16, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 8,300,200 |
| Sep 15, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 8,479,900 |
| Sep 14, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.11% | 10,909,700 |
| Sep 11, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -3.08% | 15,452,000 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.42% | 10,488,900 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 13,364,700 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 11,677,300 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 0.62% | 10,113,800 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.12% | 15,745,400 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 12,221,100 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.95% | 13,314,000 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.21% | 15,987,500 |
| Aug 31, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.29% | 11,502,100 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.19% | 11,329,100 |
| Aug 27, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.55% | 22,462,100 |
| Aug 26, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 1.29% | 14,110,200 |
| Aug 25, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -2.90% | 16,770,500 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.19% | 18,587,300 |
| Aug 21, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.37% | 12,385,800 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.39% | 14,487,400 |
| Aug 19, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -4.50% | 20,325,000 |
| Aug 18, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 15,368,100 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 22,299,000 |
| Aug 14, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.52% | 19,261,300 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.65% | 19,529,300 |
| Aug 12, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.67% | 14,399,325 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.84% | 27,710,700 |
| Aug 10, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 2.34% | 32,720,900 |
| Aug 7, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.99% | 21,683,700 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 1.17% | 26,499,500 |
| Aug 5, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 5.24% | 25,893,900 |
| Aug 4, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.53% | 13,022,700 |
| Aug 3, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 9,641,800 |
| Jul 31, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.83% | 13,106,825 |
| Jul 30, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -2.32% | 15,023,300 |
| Jul 29, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.17% | 18,581,500 |
| Jul 28, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -3.10% | 10,921,700 |
| Jul 27, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.65% | 13,286,200 |
| Jul 24, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -4.16% | 22,733,200 |
| Jul 23, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.68% | 31,552,000 |
| Jul 22, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 0.96% | 23,491,000 |
| Jul 21, 2026 | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | 5.38% | 24,290,500 |
| Jul 20, 2026 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -3.98% | 20,282,475 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.71% | 22,801,600 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.59% | 18,687,900 |