Huatai-PineBridge CSI All-Share Free Cash Flow ETF (SHA:563390)
China · Delayed Price · Currency is CNY 1.168
-0.010 (-0.85%)
At close: Sep 23, 2026
SHA:563390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.25% | 16,332,300 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.60% | 24,399,100 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.51% | 15,556,200 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.68% | 18,903,100 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.42% | 21,314,300 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.01% | 18,873,200 |
| Sep 14, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.08% | 23,212,300 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.05% | 27,995,200 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.14% | 23,302,900 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.65% | 21,433,500 |
| Sep 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.49% | 20,157,100 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 22,218,400 |
| Sep 4, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.58% | 23,345,400 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.33% | 19,833,400 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.78% | 21,837,600 |
| Sep 1, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.08% | 23,718,900 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.16% | 21,566,200 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 18,963,200 |
| Aug 27, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.16% | 69,630,300 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.90% | 21,827,200 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 22,003,900 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 66,453,500 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.65% | 33,041,000 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.90% | 90,987,131 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.90% | 124,670,600 |
| Aug 18, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 65,686,400 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.82% | 58,404,100 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 27,120,500 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.38% | 31,319,800 |
| Aug 12, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.49% | 27,411,000 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.41% | 23,407,769 |
| Aug 10, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.31% | 27,691,831 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.08% | 107,724,800 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.25% | 25,103,700 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.25% | 25,836,800 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.73% | 23,041,300 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 29,170,400 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 24,079,600 |
| Jul 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 25,977,000 |
| Jul 29, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.84% | 28,772,500 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 123,020,800 |
| Jul 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.35% | 22,379,700 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.40% | 36,064,600 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.17% | 22,836,100 |
| Jul 22, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.59% | 30,188,300 |
| Jul 21, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.34% | 9,150,000 |
| Jul 20, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.20% | 109,763,900 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.37% | 31,437,300 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 25,206,400 |
| Jul 15, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.55% | 20,855,500 |