Skip to main content
logo
Cib Fund Management Co., Ltd. - Cib CSI Cash Flow ETF (SHA:563620)
China flag China · Delayed Price · Currency is CNY
1.039
-0.002 (-0.19%)
Sep 22, 2026, 4:00 PM EDT

SHA:563620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.041.041.031.031.03-1.15%510,100
Sep 22, 20261.051.051.041.041.04-0.19%891,000
Sep 21, 20261.031.041.031.041.040.58%4,440,200
Sep 18, 20261.031.041.031.041.040.68%1,178,400
Sep 17, 20261.031.031.021.031.03-0.68%282,500
Sep 16, 20261.041.041.021.041.04-0.58%736,200
Sep 15, 20261.051.051.041.041.04-0.95%1,680,500
Sep 14, 20261.051.061.051.051.05-0.28%1,394,600
Sep 11, 20261.061.081.051.051.05-2.14%7,339,000
Sep 10, 20261.081.091.081.081.08-1.19%242,400
Sep 9, 20261.081.091.081.091.090.74%2,966,800
Sep 8, 20261.081.081.081.081.080.46%3,222,200
Sep 7, 20261.081.081.081.081.08-0.28%3,373,500
Sep 4, 20261.071.091.071.081.080.37%1,750,800
Sep 3, 20261.081.081.081.081.08-8,200,600
Sep 2, 20261.081.081.071.081.08-1.47%2,017,100
Sep 1, 20261.091.101.091.091.09-0.09%3,000,800
Aug 31, 20261.091.091.081.091.090.09%877,100
Aug 28, 20261.091.101.091.091.090.46%1,222,900
Aug 27, 20261.081.091.081.091.09-0.09%1,541,800
Aug 26, 20261.081.091.081.091.090.83%1,826,600
Aug 25, 20261.081.081.081.081.08-2,667,900
Aug 24, 20261.081.091.081.081.080.09%3,030,900
Aug 21, 20261.081.081.081.081.08-0.46%2,173,100
Aug 20, 20261.091.091.081.081.080.37%1,458,800
Aug 19, 20261.081.081.081.081.08-0.55%4,084,100
Aug 18, 20261.081.091.081.091.090.28%4,255,000
Aug 17, 20261.071.091.071.081.080.46%1,903,500
Aug 14, 20261.081.081.071.081.08-0.55%1,391,400
Aug 13, 20261.111.111.081.081.08-1.19%4,869,600
Aug 12, 20261.101.101.091.101.100.46%1,268,200
Aug 11, 20261.101.111.091.091.09-0.27%1,048,000
Aug 10, 20261.091.101.081.091.091.30%2,374,200
Aug 7, 20261.081.081.071.081.080.09%1,545,300
Aug 6, 20261.091.091.071.081.08-0.09%6,178,500
Aug 5, 20261.081.081.081.081.08-3,184,500
Aug 4, 20261.081.081.081.081.08-0.74%761,200
Aug 3, 20261.101.101.091.091.09-0.37%2,441,500
Jul 31, 20261.091.091.091.091.09-0.09%3,992,200
Jul 30, 20261.091.101.081.091.090.92%1,043,500
Jul 29, 20261.071.091.071.081.081.98%2,855,800
Jul 28, 20261.061.061.051.061.06-3,402,400
Jul 27, 20261.061.061.061.061.060.76%1,087,600
Jul 24, 20261.071.091.051.051.05-2.23%758,000
Jul 23, 20261.061.081.061.081.081.13%2,637,500
Jul 22, 20261.061.071.061.071.070.38%850,600
Jul 21, 20261.061.071.061.061.06-0.09%721,200
Jul 20, 20261.041.061.041.061.062.80%1,038,500
Jul 17, 20261.051.051.031.031.03-1.05%403,600
Jul 16, 20261.051.051.041.051.05-0.67%1,759,900