Huatai-PineBridge CSI All-Share Free Cash Flow ETF (SHA:563390)
China · Delayed Price · Currency is CNY 1.356
-0.006 (-0.44%)
At close: Apr 13, 2026
SHA:563390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.22% | 28,998,900 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.44% | 27,430,400 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.52% | 25,716,100 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.29% | 29,564,300 |
| Apr 8, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.57% | 32,183,600 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.22% | 35,825,500 |
| Apr 3, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 40,224,200 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.37% | 32,731,800 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.37% | 22,475,300 |
| Mar 31, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 53,613,800 |
| Mar 30, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.22% | 23,864,200 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.37% | 35,654,700 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.81% | 28,391,300 |
| Mar 25, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.96% | 27,394,500 |
| Mar 24, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.35% | 24,961,500 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.20% | 35,828,500 |
| Mar 20, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.86% | 66,725,500 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 102,527,600 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.64% | 132,172,800 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 154,435,600 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.18% | 119,670,100 |
| Mar 13, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.96% | 184,738,100 |
| Mar 12, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.83% | 85,320,100 |
| Mar 11, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.26% | 81,184,000 |
| Mar 10, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -0.83% | 136,316,700 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.63% | 79,259,200 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.56% | 57,649,600 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.57% | 26,906,800 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.77% | 94,413,200 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.35% | 80,939,600 |
| Mar 2, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.07% | 31,287,600 |
| Feb 27, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.65% | 23,360,300 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.14% | 31,808,900 |
| Feb 25, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 40,915,300 |
| Feb 24, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.75% | 52,773,800 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.54% | 129,128,600 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.22% | 63,831,700 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 39,873,400 |
| Feb 10, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.07% | 63,214,300 |
| Feb 9, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.82% | 34,520,000 |
| Feb 6, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.07% | 66,681,100 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.24% | 73,326,900 |
| Feb 4, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.02% | 52,486,600 |
| Feb 3, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 2.06% | 52,814,100 |
| Feb 2, 2026 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | -4.16% | 101,486,300 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -3.11% | 133,121,600 |
| Jan 29, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 1.58% | 67,706,400 |
| Jan 28, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.28% | 53,752,720 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.58% | 63,684,800 |
| Jan 26, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.33% | 48,026,400 |