Cib Fund Management Co., Ltd. - Cib CSI Cash Flow ETF (SHA:563620)
China · Delayed Price · Currency is CNY 1.052
-0.008 (-0.75%)
At close: Jun 18, 2026
SHA:563620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.75% | 4,864,300 |
| Jun 17, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.66% | 1,147,700 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.20% | 1,969,100 |
| Jun 15, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.65% | 1,355,300 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 1.12% | 3,782,100 |
| Jun 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.46% | 3,216,900 |
| Jun 10, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.19% | 5,976,000 |
| Jun 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.28% | 2,965,100 |
| Jun 8, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.90% | 6,300,100 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.09% | 3,563,600 |
| Jun 4, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.78% | 3,397,400 |
| Jun 3, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 5,170,300 |
| Jun 2, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.36% | 4,076,100 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.63% | 1,563,300 |
| May 29, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.45% | 2,979,200 |
| May 28, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.72% | 4,757,600 |
| May 27, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.15% | 8,700,400 |
| May 26, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.80% | 5,541,900 |
| May 25, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.62% | 2,135,800 |
| May 22, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 2,341,700 |
| May 21, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 3,519,000 |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.78% | 3,558,100 |
| May 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.78% | 3,590,500 |
| May 18, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.95% | 3,392,700 |
| May 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.19% | 995,400 |
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.68% | 289,800 |
| May 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | 8,125,700 |
| May 12, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.76% | 2,339,400 |
| May 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | 7,768,200 |
| May 8, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.17% | 7,175,600 |
| May 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 6,297,600 |
| May 6, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.50% | 3,828,200 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.50% | 8,743,200 |
| Apr 29, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.59% | 4,585,000 |
| Apr 28, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 8,738,500 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 7,818,200 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 6,905,400 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 6,253,100 |
| Apr 22, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 5,946,900 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.08% | 5,231,400 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 4,179,200 |
| Apr 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.91% | 3,515,200 |
| Apr 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.75% | 5,900,600 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 6,367,800 |
| 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 |