Harfor Fund Management Co. Ltd - Harfor CSI All Share Free Cash Flow Index ETF (SHA:561870)
China · Delayed Price · Currency is CNY 1.321
-0.007 (-0.53%)
At close: Apr 13, 2026
SHA:561870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.23% | 2,757,100 |
| Apr 13, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.53% | 4,002,300 |
| Apr 10, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 3,350,400 |
| Apr 9, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.08% | 1,684,100 |
| Apr 8, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.61% | 4,683,600 |
| Apr 7, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.15% | 3,969,800 |
| Apr 3, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.06% | 6,116,100 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.38% | 2,486,000 |
| Apr 1, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.53% | 3,566,400 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.91% | 3,276,900 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.23% | 3,132,500 |
| Mar 27, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.23% | 3,681,400 |
| Mar 26, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.68% | 5,360,600 |
| Mar 25, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 4,197,800 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 5,997,200 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.30 | -2.67% | 5,046,000 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.34 | -1.03% | 5,926,900 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.37% | 5,290,100 |
| Mar 18, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.37 | -0.50% | 5,370,500 |
| Mar 17, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.38 | -0.93% | 12,097,300 |
| Mar 16, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.39 | -1.34% | 6,853,900 |
| Mar 13, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.41 | -1.04% | 6,523,300 |
| Mar 12, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.42 | 0.91% | 8,158,300 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.41 | 1.14% | 6,695,200 |
| Mar 10, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.40 | -0.64% | 5,414,700 |
| Mar 9, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 0.64% | 7,318,600 |
| Mar 6, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.40 | 0.21% | 7,420,500 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.39 | 1.30% | 5,489,000 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.37 | -1.49% | 8,480,500 |
| Mar 3, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.40 | -0.14% | 7,680,500 |
| Mar 2, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.40 | 2.10% | 4,433,000 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.37 | 0.88% | 5,073,400 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.36 | -0.36% | 4,790,900 |
| Feb 25, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.36 | 1.10% | 4,341,200 |
| Feb 24, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.35 | 2.65% | 2,538,100 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.31 | -1.49% | 3,405,200 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.33 | -0.07% | 2,235,300 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.33 | 0.52% | 5,139,000 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | -0.07% | 2,615,900 |
| Feb 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.33 | 0.83% | 1,250,300 |
| Feb 6, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.32 | -0.23% | 5,496,600 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.32 | -1.04% | 5,213,900 |
| Feb 4, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.33 | 2.13% | 9,151,400 |
| Feb 3, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.30 | 1.62% | 4,689,300 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.28 | -4.00% | 7,200,000 |
| Jan 30, 2026 | 1.39 | 1.39 | 1.30 | 1.35 | 1.34 | -3.02% | 6,319,800 |
| Jan 29, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.38 | 2.13% | 5,356,900 |
| Jan 28, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.35 | 2.25% | 3,803,600 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | -0.75% | 6,791,400 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.33 | 0.98% | 2,625,100 |