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

China · Delayed Price · Currency is CNY

0.6060

0.00 (0.00%)

At close: Sep 22, 2026

SHA:562080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.61	0.61	0.60	0.60	0.60	-0.66%	27,417,200
Sep 22, 2026	0.60	0.61	0.60	0.61	0.61	-	36,144,000
Sep 21, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	33,945,800
Sep 18, 2026	0.60	0.61	0.60	0.61	0.61	0.17%	42,858,400
Sep 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.49%	34,172,700
Sep 16, 2026	0.61	0.61	0.60	0.61	0.61	-0.33%	47,663,300
Sep 15, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	53,606,700
Sep 14, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	42,068,500
Sep 11, 2026	0.63	0.63	0.61	0.62	0.62	-1.28%	43,550,900
Sep 10, 2026	0.63	0.63	0.62	0.63	0.63	-0.16%	36,355,600
Sep 9, 2026	0.62	0.63	0.62	0.63	0.63	0.32%	39,789,300
Sep 8, 2026	0.63	0.63	0.62	0.62	0.62	0.32%	45,602,300
Sep 7, 2026	0.63	0.63	0.62	0.62	0.62	-0.64%	39,775,000
Sep 4, 2026	0.62	0.63	0.62	0.63	0.63	0.16%	62,560,100
Sep 3, 2026	0.63	0.63	0.62	0.63	0.63	0.16%	40,262,000
Sep 2, 2026	0.63	0.63	0.62	0.62	0.62	-0.95%	43,727,600
Sep 1, 2026	0.63	0.64	0.63	0.63	0.63	-	54,015,500
Aug 31, 2026	0.63	0.63	0.61	0.63	0.63	0.16%	37,765,600
Aug 28, 2026	0.63	0.63	0.62	0.63	0.63	0.48%	60,209,300
Aug 27, 2026	0.62	0.64	0.62	0.63	0.63	0.32%	40,901,000
Aug 26, 2026	0.62	0.63	0.62	0.62	0.62	0.32%	34,326,400
Aug 25, 2026	0.63	0.63	0.62	0.62	0.62	-0.32%	34,339,400
Aug 24, 2026	0.63	0.63	0.62	0.62	0.62	0.16%	80,427,000
Aug 21, 2026	0.62	0.63	0.62	0.62	0.62	0.32%	57,770,400
Aug 20, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	37,775,900
Aug 19, 2026	0.62	0.62	0.62	0.62	0.62	-0.48%	31,208,000
Aug 18, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	35,852,400
Aug 17, 2026	0.61	0.62	0.61	0.62	0.62	0.65%	86,536,400
Aug 14, 2026	0.61	0.62	0.61	0.61	0.61	0.16%	39,461,600
Aug 13, 2026	0.62	0.62	0.61	0.61	0.61	-1.13%	45,084,100
Aug 12, 2026	0.62	0.62	0.62	0.62	0.62	-0.48%	34,167,500
Aug 11, 2026	0.63	0.63	0.62	0.62	0.62	-0.48%	48,251,000
Aug 10, 2026	0.62	0.63	0.62	0.63	0.63	1.46%	74,104,000
Aug 7, 2026	0.62	0.62	0.61	0.62	0.62	-	46,192,700
Aug 6, 2026	0.62	0.62	0.61	0.62	0.62	0.16%	42,490,000
Aug 5, 2026	0.62	0.62	0.60	0.62	0.62	0.16%	34,026,500
Aug 4, 2026	0.63	0.63	0.61	0.62	0.62	-1.44%	29,389,600
Aug 3, 2026	0.63	0.63	0.62	0.62	0.62	0.32%	55,386,000
Jul 31, 2026	0.61	0.62	0.61	0.62	0.62	-0.32%	34,234,300
Jul 30, 2026	0.61	0.63	0.61	0.62	0.62	1.30%	48,736,000
Jul 29, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	44,816,000
Jul 28, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	48,312,900
Jul 27, 2026	0.60	0.61	0.60	0.61	0.61	0.33%	19,831,100
Jul 24, 2026	0.62	0.62	0.60	0.60	0.60	-1.79%	35,953,300
Jul 23, 2026	0.61	0.62	0.61	0.61	0.61	1.32%	48,091,300
Jul 22, 2026	0.60	0.61	0.60	0.61	0.61	1.51%	44,831,600
Jul 21, 2026	0.60	0.60	0.59	0.60	0.60	-0.17%	40,644,800
Jul 20, 2026	0.58	0.60	0.58	0.60	0.60	3.64%	42,643,000
Jul 17, 2026	0.59	0.59	0.58	0.58	0.58	-1.03%	44,145,900
Jul 16, 2026	0.59	0.59	0.58	0.58	0.58	-0.34%	57,375,500