Harfor Fund Management Co. Ltd - Harfor CSI All Share Free Cash Flow Index ETF (SHA:561870)
China · Delayed Price · Currency is CNY 1.122
-0.004 (-0.40%)
At close: Sep 22, 2026
SHA:561870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 960,500 |
| Sep 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.40% | 1,279,600 |
| Sep 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | 0.80% | 575,400 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 0.71% | 393,000 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.11 | -0.80% | 1,074,800 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | -0.70% | 604,800 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | -0.87% | 2,158,300 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -0.26% | 574,300 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.14 | -2.05% | 603,300 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -1.35% | 2,145,300 |
| Sep 9, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.18 | 0.85% | 296,500 |
| Sep 8, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.51% | 1,229,500 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.17% | 643,300 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | - | 2,100,300 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | 0.43% | 521,200 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -1.68% | 498,400 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | 0.08% | 1,003,000 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | -0.08% | 688,500 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.18 | 0.59% | 685,500 |
| Aug 27, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.17 | -0.08% | 4,812,700 |
| Aug 26, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.17 | 0.59% | 1,471,200 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | 0.17% | 783,800 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | -0.17% | 1,186,500 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | -0.42% | 807,300 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | 0.85% | 1,249,500 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | 958,200 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.17 | 0.08% | 3,420,100 |
| Aug 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.60% | 2,066,500 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.16 | -0.34% | 1,460,200 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -1.59% | 3,141,700 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.19 | 0.59% | 3,648,900 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.18 | -0.25% | 3,550,900 |
| Aug 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 1.27% | 2,405,200 |
| Aug 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.08% | 4,215,600 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | -0.25% | 5,052,100 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.25% | 2,460,900 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | -0.68% | 785,500 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | -0.34% | 2,002,000 |
| Jul 31, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | -0.17% | 1,901,200 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.18 | 0.76% | 3,048,900 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.17 | 2.16% | 2,260,500 |
| Jul 28, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | 0.61% | 4,908,100 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | 0.52% | 813,000 |
| Jul 24, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.13 | -2.22% | 665,300 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.16 | 0.86% | 591,300 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.15 | 0.87% | 1,771,800 |
| Jul 21, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.14 | -0.09% | 3,613,600 |
| Jul 20, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.14 | 3.14% | 2,081,300 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.11 | -1.59% | 2,719,900 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.12 | -0.70% | 4,893,500 |