Cib Fund Management Co., Ltd. - Cib CSI Cash Flow ETF (SHA:563620)
China · Delayed Price · Currency is CNY 1.202
-0.006 (-0.50%)
At close: Apr 13, 2026
SHA:563620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.08% | 6,121,800 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | 2,746,900 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.67% | 3,637,900 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | 4,314,200 |
| Apr 8, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.35% | 4,652,600 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 7,840,500 |
| Apr 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.00% | 4,739,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.42% | 1,323,100 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | 1,642,900 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.75% | 4,630,000 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.08% | 1,314,100 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 2,261,000 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | 4,173,200 |
| Mar 25, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.92% | 4,327,100 |
| Mar 24, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.44% | 2,962,300 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -3.44% | 1,336,300 |
| Mar 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 7,756,000 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.28% | 8,303,100 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.64% | 6,382,700 |
| Mar 17, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.71% | 5,844,900 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.17% | 3,832,100 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.01% | 7,728,500 |
| Mar 12, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.70% | 3,261,300 |
| Mar 11, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.18% | 3,436,800 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.94% | 1,456,700 |
| Mar 9, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.47% | 4,423,200 |
| Mar 6, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.95% | 1,953,600 |
| Mar 5, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.56% | 2,437,100 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.26% | 2,828,900 |
| Mar 3, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.16% | 9,263,600 |
| Mar 2, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.01% | 3,123,300 |
| Feb 27, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.73% | 11,042,900 |
| Feb 26, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.08% | 5,147,600 |
| Feb 25, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.90% | 4,712,500 |
| Feb 24, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.69% | 3,725,600 |
| Feb 13, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.73% | 9,824,700 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.17% | 4,351,500 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.58% | 3,052,000 |
| Feb 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.25% | 5,475,000 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.67% | 2,152,200 |
| Feb 6, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 2,048,100 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.07% | 6,543,700 |
| Feb 4, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.94% | 5,155,800 |
| Feb 3, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 1.89% | 5,677,300 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.43% | 3,729,200 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -2.01% | 4,337,800 |
| Jan 29, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.30% | 2,947,900 |
| Jan 28, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.08% | 5,656,800 |
| Jan 27, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.99% | 2,725,000 |
| Jan 26, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.59% | 1,160,500 |