Wanjia Asset Management Co.,Ltd. - Wanjia 800 Free Cash Flow ETF (SHA:563580)
China · Delayed Price · Currency is CNY 1.233
-0.003 (-0.24%)
At close: Apr 13, 2026
SHA:563580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.16% | 5,522,200 |
| Apr 13, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 8,004,700 |
| Apr 10, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.73% | 10,172,600 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.57% | 7,888,900 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.56% | 8,993,200 |
| Apr 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 9,245,100 |
| Apr 3, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.98% | 6,995,600 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 7,865,000 |
| Apr 1, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.24% | 13,542,700 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.89% | 7,397,200 |
| Mar 30, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 9,614,800 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.24% | 7,101,500 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.57% | 11,631,000 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 15,484,700 |
| Mar 24, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.40% | 10,632,000 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 12,796,200 |
| Mar 20, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 18,503,500 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 8,532,900 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 6,260,300 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.85% | 18,174,600 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.59% | 9,742,900 |
| Mar 13, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.83% | 13,405,200 |
| Mar 12, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.99% | 15,123,400 |
| Mar 11, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.23% | 14,735,000 |
| Mar 10, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -0.99% | 5,250,724 |
| Mar 9, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 17,613,400 |
| Mar 6, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.70% | 6,143,900 |
| Mar 5, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.62% | 3,686,900 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -0.85% | 5,259,200 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.46% | 19,457,640 |
| Mar 2, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.28% | 18,995,370 |
| Feb 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.03% | 9,771,593 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.08% | 9,901,463 |
| Feb 25, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.64% | 7,268,071 |
| Feb 24, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.79% | 9,259,800 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.70% | 6,874,100 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.08% | 8,567,680 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.98% | 11,935,000 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 10,968,700 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.90% | 6,309,200 |
| Feb 6, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.25% | 9,189,200 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.13% | 13,122,500 |
| Feb 4, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.15% | 13,022,800 |
| Feb 3, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.26% | 9,062,500 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -4.78% | 34,438,200 |
| Jan 30, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.80% | 19,066,430 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.35% | 5,116,701 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 7,995,700 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.40% | 6,794,800 |
| Jan 26, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.06% | 4,331,817 |