HFT CSI A500 ETF (SHA:563860)
China · Delayed Price · Currency is CNY 1.286
-0.009 (-0.69%)
At close: Sep 23, 2026
SHA:563860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.69% | 15,406,400 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.23% | 21,557,900 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.54% | 19,544,300 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.34% | 19,748,600 |
| Sep 17, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.24% | 22,804,900 |
| Sep 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.95% | 17,731,000 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.55% | 21,795,700 |
| Sep 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.55% | 29,323,100 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.01% | 34,202,000 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.62% | 23,605,500 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.31% | 17,911,000 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 19,809,900 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.17% | 22,182,900 |
| Sep 4, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.70% | 19,469,500 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.08% | 15,362,500 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.38% | 23,633,800 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.31% | 24,009,200 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.15% | 19,288,000 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.08% | 14,799,900 |
| Aug 27, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.00% | 17,150,600 |
| Aug 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.62% | 26,812,900 |
| Aug 25, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.08% | 22,022,200 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.37% | 25,983,300 |
| Aug 21, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.46% | 18,705,500 |
| Aug 20, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.31% | 20,080,600 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -3.35% | 21,710,500 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.22% | 20,321,800 |
| Aug 17, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.97% | 14,864,500 |
| Aug 14, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.08% | 15,255,400 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 23,237,600 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 16,328,500 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.68% | 18,808,300 |
| Aug 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.23% | 15,082,500 |
| Aug 7, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.38% | 13,874,800 |
| Aug 6, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.23% | 18,168,850 |
| Aug 5, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 1.71% | 11,619,700 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 13,641,800 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.32% | 17,783,300 |
| Jul 31, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.66% | 15,725,400 |
| Jul 30, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.40% | 17,415,600 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.71% | 19,769,300 |
| Jul 28, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -3.48% | 24,186,750 |
| Jul 27, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.93% | 19,382,300 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.59% | 13,362,700 |
| Jul 23, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.08% | 12,473,300 |
| Jul 22, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.15% | 17,390,900 |
| Jul 21, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 3.94% | 34,807,400 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.63% | 23,896,100 |
| Jul 17, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -4.25% | 58,324,400 |
| Jul 16, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.23% | 34,250,200 |