JPMorgan CSI 300 Free Cash Flow ETF (SHA:563900)
China · Delayed Price · Currency is CNY 1.106
-0.017 (-1.51%)
At close: Jun 18, 2026
SHA:563900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.51% | 30,331,600 |
| Jun 17, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 23,939,800 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.00% | 18,424,100 |
| Jun 15, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 26,342,800 |
| Jun 12, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.26% | 31,324,600 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.09% | 26,916,800 |
| Jun 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.26% | 25,023,000 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.78% | 31,075,000 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.86% | 27,763,300 |
| Jun 5, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.76% | 22,331,000 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.93% | 31,865,000 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 27,804,200 |
| Jun 2, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 29,969,400 |
| Jun 1, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.17% | 25,400,900 |
| May 29, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.94% | 25,868,200 |
| May 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.93% | 27,739,800 |
| May 27, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 30,035,400 |
| May 26, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.76% | 23,656,400 |
| May 25, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.51% | 22,844,800 |
| May 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 20,936,800 |
| May 21, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.06% | 30,622,200 |
| May 20, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.65% | 20,348,600 |
| May 19, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.49% | 20,925,800 |
| May 18, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 24,545,300 |
| May 15, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.57% | 20,820,500 |
| May 14, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 10,985,100 |
| May 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | 16,976,100 |
| May 12, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 24,793,200 |
| May 11, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 17,003,700 |
| May 8, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 24,613,900 |
| May 7, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.37% | 22,720,000 |
| May 6, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 29,320,500 |
| Apr 30, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.24% | 30,359,500 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.21% | 21,987,300 |
| Apr 28, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 64,471,400 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 23,864,100 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.16% | 31,064,650 |
| Apr 23, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.66% | 25,146,600 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | 19,440,700 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.49% | 16,002,700 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.08% | 25,677,600 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 29,115,800 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 27,449,400 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.49% | 26,789,800 |
| 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 |