Hwabao WP Fund Management Co.,Ltd. - Hwabao WP CSI 300 Free Cash ETF (SHA:562080)

SHA:562080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.59	0.59	0.58	0.58	0.58	-1.52%	64,243,200
Jun 17, 2026	0.60	0.60	0.59	0.59	0.59	-0.34%	49,735,600
Jun 16, 2026	0.61	0.61	0.59	0.60	0.60	-1.98%	41,732,800
Jun 15, 2026	0.61	0.61	0.60	0.61	0.61	-0.16%	48,201,700
Jun 12, 2026	0.61	0.61	0.60	0.61	0.61	0.33%	52,058,600
Jun 11, 2026	0.61	0.61	0.60	0.61	0.61	-	57,242,700
Jun 10, 2026	0.60	0.61	0.60	0.61	0.61	-0.33%	62,738,600
Jun 9, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	64,996,700
Jun 8, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	80,642,300
Jun 5, 2026	0.62	0.63	0.62	0.62	0.62	-0.81%	45,048,800
Jun 4, 2026	0.63	0.63	0.62	0.62	0.62	-1.11%	45,916,500
Jun 3, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	57,333,800
Jun 2, 2026	0.63	0.63	0.62	0.63	0.63	0.32%	47,881,900
Jun 1, 2026	0.62	0.63	0.62	0.63	0.63	0.16%	43,266,400
May 29, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	42,016,100
May 28, 2026	0.62	0.62	0.62	0.62	0.62	-0.48%	41,372,500
May 27, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	68,556,800
May 26, 2026	0.62	0.63	0.62	0.63	0.63	0.80%	44,663,000
May 25, 2026	0.63	0.63	0.62	0.62	0.62	-0.64%	51,803,300
May 22, 2026	0.63	0.63	0.62	0.63	0.63	-0.48%	44,292,600
May 21, 2026	0.64	0.64	0.63	0.63	0.63	-1.87%	64,539,100
May 20, 2026	0.65	0.65	0.64	0.64	0.64	-1.08%	55,478,400
May 19, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	63,532,600
May 18, 2026	0.64	0.65	0.64	0.64	0.64	-	61,025,480
May 15, 2026	0.65	0.65	0.64	0.64	0.64	-0.31%	40,139,500
May 14, 2026	0.65	0.65	0.64	0.65	0.65	-0.62%	83,366,800
May 13, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	34,171,400
May 12, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	53,937,900
May 11, 2026	0.64	0.65	0.64	0.65	0.65	0.93%	66,759,200
May 8, 2026	0.65	0.65	0.64	0.64	0.64	-0.46%	58,415,600
May 7, 2026	0.65	0.66	0.65	0.65	0.65	-1.67%	63,283,800
May 6, 2026	0.66	0.66	0.65	0.66	0.66	-0.15%	49,012,800
Apr 30, 2026	0.66	0.66	0.66	0.66	0.66	-	57,331,700
Apr 29, 2026	0.65	0.66	0.65	0.66	0.66	0.92%	50,202,300
Apr 28, 2026	0.65	0.65	0.65	0.65	0.65	0.93%	53,048,000
Apr 27, 2026	0.65	0.65	0.64	0.65	0.65	0.15%	43,827,500
Apr 24, 2026	0.65	0.65	0.64	0.65	0.65	-0.15%	41,120,300
Apr 23, 2026	0.64	0.65	0.64	0.65	0.65	0.47%	63,118,800
Apr 22, 2026	0.65	0.65	0.64	0.64	0.64	-0.16%	35,478,700
Apr 21, 2026	0.64	0.65	0.64	0.65	0.65	0.47%	43,009,700
Apr 20, 2026	0.64	0.64	0.64	0.64	0.64	-0.31%	45,671,100
Apr 17, 2026	0.65	0.65	0.64	0.64	0.64	-0.77%	60,599,100
Apr 16, 2026	0.65	0.65	0.65	0.65	0.65	0.46%	68,000,200
Apr 15, 2026	0.65	0.65	0.64	0.65	0.65	-0.31%	144,651,800
Apr 14, 2026	0.65	0.65	0.64	0.65	0.65	-	35,337,700
Apr 13, 2026	0.65	0.65	0.64	0.65	0.65	0.15%	73,224,300
Apr 10, 2026	0.65	0.65	0.65	0.65	0.65	-	45,961,600
Apr 9, 2026	0.64	0.65	0.64	0.65	0.65	-	66,282,600
Apr 8, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	45,545,500
Apr 7, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	54,269,100

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.