JPMorgan CSI 300 Free Cash Flow ETF (SHA:563900)
China · Delayed Price · Currency is CNY 1.231
+0.003 (0.24%)
At close: Apr 14, 2026
SHA:563900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.24% | 21,433,500 |
| Apr 13, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 22,812,400 |
| Apr 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | 22,094,300 |
| Apr 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.08% | 22,179,900 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.57% | 24,945,800 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.25% | 12,742,400 |
| Apr 3, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.90% | 21,292,500 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 36,996,200 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.25% | 27,422,000 |
| Mar 31, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 39,652,200 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 16,781,200 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.41% | 27,926,100 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 24,202,000 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.25% | 26,872,900 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 26,904,100 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -3.03% | 22,026,400 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.63% | 34,713,600 |
| Mar 19, 2026 | 1.15 | 1.28 | 1.15 | 1.26 | 1.26 | -0.24% | 33,246,600 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.71% | 23,248,000 |
| Mar 17, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.09% | 38,180,200 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.92% | 23,833,500 |
| Mar 13, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.69% | 29,617,000 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 29,017,900 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.01% | 21,788,400 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.07% | 17,575,000 |
| Mar 9, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 1.09% | 28,060,300 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.15% | 15,734,100 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.08% | 44,277,500 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.45% | 23,570,200 |
| Mar 3, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 26,191,900 |
| Mar 2, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 22,239,500 |
| Feb 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.56% | 25,323,200 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 14,808,900 |
| Feb 25, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.08% | 15,604,500 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 2.80% | 17,728,400 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.02% | 18,754,600 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.24% | 19,117,800 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.49% | 16,779,000 |
| Feb 10, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 15,499,200 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.91% | 25,534,400 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.16% | 16,438,400 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.65% | 13,473,800 |
| Feb 4, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.41% | 12,419,500 |
| Feb 3, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.60% | 16,920,600 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.73% | 23,746,500 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.59% | 20,176,400 |
| Jan 29, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.80% | 11,272,900 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.55% | 15,072,800 |
| Jan 27, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.05% | 10,446,800 |
| Jan 26, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.17% | 6,054,900 |