Stock listing
Shanghai:561800 Harfor CSI Rare Metals Industry Exchange Traded Fund 股价
Follow Harfor CSI Rare Metals Industry Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:561800
¥0.787 CNY -0.021 (-2.6%)
Close on Nov 6, 2026
- Day range
- ¥0.784 – ¥0.800 CNYNov 6, 2026
- Volume
- 10.34M sharesNov 6, 2026
- 52-week range
- ¥0.738 – ¥1.389 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥12.63M CNYMedian day 12.22M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:561800 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.787 | -0.021 | -2.6% | ¥0.799 | ¥0.800 | ¥0.784 | 10,338,300 | |
| ¥0.808 | +0.021 | +2.7% | ¥0.800 | ¥0.823 | ¥0.788 | 14,444,100 | |
| ¥0.787 | +0.035 | +4.7% | ¥0.753 | ¥0.790 | ¥0.748 | 20,543,200 | |
| ¥0.752 | -0.002 | -0.3% | ¥0.754 | ¥0.773 | ¥0.748 | 12,401,900 | |
| ¥0.754 | +0.007 | +0.9% | ¥0.759 | ¥0.761 | ¥0.738 | 15,038,700 | |
| ¥0.747 | -0.017 | -2.2% | ¥0.763 | ¥0.772 | ¥0.743 | 13,868,100 | |
| ¥0.764 | -0.021 | -2.7% | ¥0.782 | ¥0.782 | ¥0.763 | 8,067,600 | |
| ¥0.785 | +0.007 | +0.9% | ¥0.786 | ¥0.791 | ¥0.778 | 12,219,200 | |
| ¥0.778 | -0.012 | -1.5% | ¥0.794 | ¥0.801 | ¥0.777 | 6,341,600 | |
| ¥0.790 | -0.020 | -2.5% | ¥0.805 | ¥0.808 | ¥0.787 | 9,253,700 | |
| ¥0.810 | +0.020 | +2.5% | ¥0.785 | ¥0.812 | ¥0.763 | 14,043,100 | |
| ¥0.790 | -0.018 | -2.2% | ¥0.805 | ¥0.808 | ¥0.785 | 10,240,200 | |
| ¥0.808 | -0.004 | -0.5% | ¥0.812 | ¥0.820 | ¥0.805 | 9,078,700 | |
| ¥0.812 | 0.000 | 0.0% | ¥0.812 | ¥0.818 | ¥0.800 | 7,689,200 | |
| ¥0.812 | -0.005 | -0.6% | ¥0.810 | ¥0.819 | ¥0.802 | 9,300,100 | |
| ¥0.817 | -0.028 | -3.3% | ¥0.823 | ¥0.830 | ¥0.809 | 9,904,800 | |
| ¥0.845 | 0.000 | 0.0% | ¥0.845 | ¥0.845 | ¥0.845 | 14,122,000 | |
| ¥0.845 | -0.024 | -2.8% | ¥0.869 | ¥0.869 | ¥0.845 | 7,833,000 | |
| ¥0.869 | -0.001 | -0.1% | ¥0.871 | ¥0.876 | ¥0.848 | 11,411,100 | |
| ¥0.870 | -0.031 | -3.4% | ¥0.902 | ¥0.902 | ¥0.869 | 11,330,700 | |
| ¥0.901 | +0.011 | +1.2% | ¥0.880 | ¥0.903 | ¥0.869 | 11,072,700 | |
| ¥0.890 | -0.010 | -1.1% | ¥0.899 | ¥0.908 | ¥0.884 | 6,252,100 | |
| ¥0.900 | +0.001 | +0.1% | ¥0.891 | ¥0.908 | ¥0.891 | 5,951,300 | |
| ¥0.899 | +0.009 | +1.0% | ¥0.881 | ¥0.904 | ¥0.881 | 12,588,700 | |
| ¥0.890 | -0.037 | -4.0% | ¥0.917 | ¥0.926 | ¥0.886 | 10,622,300 | |
| ¥0.927 | -0.024 | -2.5% | ¥0.947 | ¥0.947 | ¥0.925 | 7,240,600 | |
| ¥0.951 | -0.012 | -1.2% | ¥0.962 | ¥0.962 | ¥0.947 | 4,937,500 | |
| ¥0.963 | +0.001 | +0.1% | ¥0.966 | ¥0.973 | ¥0.959 | 9,502,300 | |
| ¥0.962 | +0.010 | +1.1% | ¥0.955 | ¥0.966 | ¥0.955 | 11,166,400 | |
| ¥0.952 | +0.011 | +1.2% | ¥0.950 | ¥0.954 | ¥0.941 | 9,623,600 | |
| ¥0.941 | -0.012 | -1.3% | ¥0.945 | ¥0.960 | ¥0.938 | 6,582,400 | |
| ¥0.953 | +0.010 | +1.1% | ¥0.941 | ¥0.959 | ¥0.926 | 8,300,200 | |
| ¥0.943 | -0.001 | -0.1% | ¥0.936 | ¥0.950 | ¥0.936 | 8,479,900 | |
| ¥0.944 | +0.001 | +0.1% | ¥0.940 | ¥0.950 | ¥0.926 | 10,909,700 | |
| ¥0.943 | -0.030 | -3.1% | ¥0.953 | ¥0.953 | ¥0.920 | 15,452,000 | |
| ¥0.973 | -0.014 | -1.4% | ¥0.983 | ¥0.983 | ¥0.972 | 10,488,900 | |
| ¥0.987 | +0.005 | +0.5% | ¥0.989 | ¥0.992 | ¥0.977 | 13,364,700 | |
| ¥0.982 | +0.005 | +0.5% | ¥0.981 | ¥0.989 | ¥0.977 | 11,677,300 | |
| ¥0.977 | +0.006 | +0.6% | ¥0.971 | ¥0.979 | ¥0.962 | 10,113,800 | |
| ¥0.971 | -0.021 | -2.1% | ¥0.993 | ¥1.002 | ¥0.963 | 15,745,400 | |
| ¥0.992 | +0.005 | +0.5% | ¥0.995 | ¥0.998 | ¥0.986 | 12,221,100 | |
| ¥0.987 | -0.030 | -2.9% | ¥1.007 | ¥1.007 | ¥0.977 | 13,314,000 | |
| ¥1.017 | -0.023 | -2.2% | ¥1.039 | ¥1.041 | ¥1.016 | 15,987,500 | |
| ¥1.040 | -0.003 | -0.3% | ¥1.032 | ¥1.040 | ¥1.015 | 11,502,100 | |
| ¥1.043 | -0.002 | -0.2% | ¥1.048 | ¥1.053 | ¥1.035 | 11,329,100 | |
| ¥1.045 | +0.026 | +2.6% | ¥1.014 | ¥1.045 | ¥1.011 | 22,462,100 | |
| ¥1.019 | +0.013 | +1.3% | ¥1.000 | ¥1.035 | ¥1.000 | 14,110,200 | |
| ¥1.006 | -0.030 | -2.9% | ¥1.018 | ¥1.030 | ¥0.994 | 16,770,500 | |
| ¥1.036 | -0.002 | -0.2% | ¥1.055 | ¥1.063 | ¥1.023 | 18,587,300 | |
| ¥1.038 | +0.024 | +2.4% | ¥1.010 | ¥1.042 | ¥1.006 | 12,385,800 | |
| ¥1.014 | -0.004 | -0.4% | ¥1.036 | ¥1.039 | ¥1.007 | 14,487,400 | |
| ¥1.018 | -0.048 | -4.5% | ¥1.040 | ¥1.051 | ¥1.013 | 20,325,000 | |
| ¥1.066 | -0.010 | -0.9% | ¥1.064 | ¥1.089 | ¥1.057 | 15,368,100 | |
| ¥1.076 | +0.020 | +1.9% | ¥1.057 | ¥1.076 | ¥1.052 | 22,299,000 | |
| ¥1.056 | +0.026 | +2.5% | ¥1.029 | ¥1.060 | ¥1.029 | 19,261,300 | |
| ¥1.030 | -0.028 | -2.6% | ¥1.061 | ¥1.063 | ¥1.030 | 19,529,300 | |
| ¥1.058 | +0.007 | +0.7% | ¥1.045 | ¥1.076 | ¥1.045 | 14,399,325 | |
| ¥1.051 | -0.042 | -3.8% | ¥1.093 | ¥1.096 | ¥1.050 | 27,710,700 | |
| ¥1.093 | +0.025 | +2.3% | ¥1.083 | ¥1.097 | ¥1.060 | 32,720,900 | |
| ¥1.068 | +0.031 | +3.0% | ¥1.036 | ¥1.069 | ¥1.030 | 21,683,700 | |
| ¥1.037 | +0.012 | +1.2% | ¥1.051 | ¥1.056 | ¥1.021 | 26,499,500 |
- Ticker
- Shanghai:561800
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Harfor CSI Rare Metals Industry Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Harfor CSI Rare Metals Industry Exchange Traded Fund.