Harfor Fund Management Co.,Ltd. - A100 Index Fund (SHA:561880)
China · Delayed Price · Currency is CNY 1.247
+0.003 (0.20%)
Sep 22, 2026, 4:00 PM EDT
SHA:561880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.20% | 1,120,700 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 0.56% | 1,574,300 |
| Sep 18, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.39% | 404,800 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.49% | 344,500 |
| Sep 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.65% | 2,726,300 |
| Sep 15, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.22 | -0.73% | 1,104,800 |
| Sep 14, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 1,465,100 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.23 | -0.88% | 5,140,700 |
| Sep 10, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.24 | -0.79% | 1,748,300 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0.16% | 5,273,400 |
| Sep 8, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.25 | -0.40% | 5,341,500 |
| Sep 7, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 759,300 |
| Sep 4, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.08% | 2,632,400 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | - | 5,085,800 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | -1.65% | 5,036,600 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.27 | 0.08% | 494,400 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.27 | -0.39% | 2,369,700 |
| Aug 28, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.27 | -0.54% | 1,974,000 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | 0.86% | 1,140,600 |
| Aug 26, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.79% | 1,050,500 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.26 | -0.55% | 1,687,100 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.39% | 5,243,600 |
| Aug 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | 0.86% | 882,200 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.27 | 0.31% | 1,004,200 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.27 | -3.41% | 2,061,900 |
| Aug 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.31 | -0.15% | 1,977,000 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.77% | 1,512,900 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | -0.46% | 2,193,800 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.30 | -0.31% | 2,945,700 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | 0.69% | 561,200 |
| Aug 11, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -0.54% | 685,300 |
| Aug 10, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | 0.15% | 1,516,700 |
| Aug 7, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.30 | 0.69% | 304,900 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.29 | -0.46% | 1,016,000 |
| Aug 5, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.62% | 953,700 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.29 | 1.65% | 1,037,500 |
| Aug 3, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.16% | 1,181,100 |
| Jul 31, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.28 | 0.94% | 2,835,800 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.27 | -1.24% | 3,043,600 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 2,428,300 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -3.10% | 2,728,600 |
| Jul 27, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.91% | 2,560,100 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.43% | 1,759,700 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | 0.38% | 3,072,600 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.32 | -0.53% | 2,015,500 |
| Jul 21, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 3.74% | 4,057,200 |
| Jul 20, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.28 | 1.74% | 3,002,200 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.00% | 4,527,500 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.84% | 2,134,000 |
| Jul 15, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.33 | 0.30% | 1,758,600 |