Stock listing
Shanghai:563580 Wanjia CSI 800 Free Cash Flow Index Exchange Traded Fund 股价
Follow Wanjia CSI 800 Free Cash Flow Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:563580
¥1.09 CNY -0.02 (-1.9%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ¥1.09 – ¥1.12 CNYOct 21, 2026
- Volume
- 7.24M sharesOct 21, 2026
- 52-week range
- ¥1.01 – ¥1.34 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:563580 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.089 | -0.021 | -1.9% | ¥1.123 | ¥1.123 | ¥1.089 | 7,235,700 | |
| ¥1.11 | -0.003 | -0.3% | ¥1.115 | ¥1.115 | ¥1.103 | 6,442,700 | |
| ¥1.113 | +0.006 | +0.5% | ¥1.116 | ¥1.119 | ¥1.112 | 7,064,300 | |
| ¥1.107 | +0.007 | +0.6% | ¥1.114 | ¥1.114 | ¥1.097 | 3,797,200 | |
| ¥1.10 | -0.01 | -0.9% | ¥1.105 | ¥1.105 | ¥1.087 | 6,295,300 | |
| ¥1.11 | +0.009 | +0.8% | ¥1.103 | ¥1.115 | ¥1.103 | 5,338,400 | |
| ¥1.101 | -0.002 | -0.2% | ¥1.104 | ¥1.106 | ¥1.096 | 6,192,400 | |
| ¥1.103 | +0.003 | +0.3% | ¥1.103 | ¥1.108 | ¥1.10 | 6,261,700 | |
| ¥1.10 | +0.008 | +0.7% | ¥1.084 | ¥1.10 | ¥1.084 | 7,124,300 | |
| ¥1.092 | +0.006 | +0.6% | ¥1.093 | ¥1.098 | ¥1.086 | 7,915,600 | |
| ¥1.086 | +0.013 | +1.2% | ¥1.074 | ¥1.087 | ¥1.074 | 720,000 | |
| ¥1.073 | -0.001 | -0.1% | ¥1.067 | ¥1.077 | ¥1.067 | 3,875,800 | |
| ¥1.074 | 0.00 | 0.0% | ¥1.069 | ¥1.076 | ¥1.066 | 3,019,200 | |
| ¥1.074 | -0.006 | -0.6% | ¥1.078 | ¥1.081 | ¥1.07 | 6,349,400 | |
| ¥1.08 | -0.01 | -0.9% | ¥1.089 | ¥1.089 | ¥1.08 | 6,224,600 | |
| ¥1.09 | -0.002 | -0.2% | ¥1.093 | ¥1.107 | ¥1.086 | 5,540,400 | |
| ¥1.092 | +0.003 | +0.3% | ¥1.085 | ¥1.092 | ¥1.084 | 4,611,700 | |
| ¥1.089 | +0.004 | +0.4% | ¥1.074 | ¥1.09 | ¥1.074 | 7,036,800 | |
| ¥1.085 | -0.004 | -0.4% | ¥1.084 | ¥1.089 | ¥1.081 | 4,554,800 | |
| ¥1.089 | -0.008 | -0.7% | ¥1.094 | ¥1.094 | ¥1.077 | 4,501,100 | |
| ¥1.097 | -0.009 | -0.8% | ¥1.124 | ¥1.124 | ¥1.097 | 5,493,700 | |
| ¥1.106 | -0.002 | -0.2% | ¥1.11 | ¥1.114 | ¥1.106 | 5,835,100 | |
| ¥1.108 | -0.019 | -1.7% | ¥1.124 | ¥1.124 | ¥1.108 | 4,567,700 | |
| ¥1.127 | -0.011 | -1.0% | ¥1.131 | ¥1.135 | ¥1.127 | 6,055,500 | |
| ¥1.138 | +0.006 | +0.5% | ¥1.135 | ¥1.139 | ¥1.122 | 4,125,800 | |
| ¥1.132 | +0.003 | +0.3% | ¥1.13 | ¥1.132 | ¥1.127 | 2,231,700 | |
| ¥1.129 | -0.003 | -0.3% | ¥1.135 | ¥1.136 | ¥1.121 | 3,353,700 | |
| ¥1.132 | +0.007 | +0.6% | ¥1.125 | ¥1.141 | ¥1.119 | 5,804,300 | |
| ¥1.125 | +0.003 | +0.3% | ¥1.126 | ¥1.132 | ¥1.122 | 3,655,500 | |
| ¥1.122 | -0.018 | -1.6% | ¥1.136 | ¥1.136 | ¥1.119 | 4,612,900 | |
| ¥1.14 | -0.002 | -0.2% | ¥1.133 | ¥1.151 | ¥1.133 | 1,394,800 | |
| ¥1.142 | +0.002 | +0.2% | ¥1.135 | ¥1.142 | ¥1.129 | 3,730,000 | |
| ¥1.14 | +0.005 | +0.4% | ¥1.126 | ¥1.144 | ¥1.126 | 3,279,900 | |
| ¥1.135 | +0.001 | +0.1% | ¥1.127 | ¥1.136 | ¥1.126 | 3,361,800 | |
| ¥1.134 | +0.007 | +0.6% | ¥1.124 | ¥1.137 | ¥1.124 | 2,137,400 | |
| ¥1.127 | +0.001 | +0.1% | ¥1.13 | ¥1.132 | ¥1.109 | 5,404,089 | |
| ¥1.126 | -0.002 | -0.2% | ¥1.121 | ¥1.136 | ¥1.118 | 5,950,400 | |
| ¥1.128 | -0.004 | -0.4% | ¥1.133 | ¥1.133 | ¥1.119 | 6,566,700 | |
| ¥1.132 | +0.009 | +0.8% | ¥1.118 | ¥1.143 | ¥1.118 | 6,689,100 | |
| ¥1.123 | -0.007 | -0.6% | ¥1.124 | ¥1.13 | ¥1.119 | 6,645,700 | |
| ¥1.13 | +0.005 | +0.4% | ¥1.12 | ¥1.13 | ¥1.12 | 5,983,500 | |
| ¥1.125 | +0.01 | +0.9% | ¥1.138 | ¥1.141 | ¥1.11 | 6,940,300 | |
| ¥1.115 | -0.004 | -0.4% | ¥1.13 | ¥1.13 | ¥1.108 | 5,808,300 | |
| ¥1.119 | -0.018 | -1.6% | ¥1.143 | ¥1.143 | ¥1.119 | 2,709,300 | |
| ¥1.137 | +0.001 | +0.1% | ¥1.132 | ¥1.144 | ¥1.132 | 4,715,900 | |
| ¥1.136 | -0.002 | -0.2% | ¥1.14 | ¥1.154 | ¥1.134 | 6,182,200 | |
| ¥1.138 | +0.018 | +1.6% | ¥1.123 | ¥1.138 | ¥1.123 | 5,815,500 | |
| ¥1.12 | +0.001 | +0.1% | ¥1.121 | ¥1.122 | ¥1.114 | 5,410,500 | |
| ¥1.119 | -0.003 | -0.3% | ¥1.125 | ¥1.125 | ¥1.11 | 7,148,600 | |
| ¥1.122 | -0.005 | -0.4% | ¥1.121 | ¥1.124 | ¥1.115 | 5,550,400 | |
| ¥1.127 | -0.005 | -0.4% | ¥1.144 | ¥1.144 | ¥1.117 | 6,397,400 | |
| ¥1.132 | -0.007 | -0.6% | ¥1.154 | ¥1.154 | ¥1.116 | 5,520,500 | |
| ¥1.139 | +0.001 | +0.1% | ¥1.128 | ¥1.142 | ¥1.109 | 6,737,900 | |
| ¥1.138 | +0.01 | +0.9% | ¥1.131 | ¥1.141 | ¥1.128 | 7,720,400 | |
| ¥1.128 | +0.025 | +2.3% | ¥1.114 | ¥1.134 | ¥1.093 | 7,315,700 | |
| ¥1.103 | -0.001 | -0.1% | ¥1.097 | ¥1.105 | ¥1.093 | 2,666,000 | |
| ¥1.104 | +0.01 | +0.9% | ¥1.092 | ¥1.118 | ¥1.085 | 8,372,500 | |
| ¥1.094 | -0.024 | -2.1% | ¥1.118 | ¥1.118 | ¥1.092 | 9,444,100 | |
| ¥1.118 | +0.014 | +1.3% | ¥1.109 | ¥1.118 | ¥1.096 | 7,228,600 | |
| ¥1.104 | +0.009 | +0.8% | ¥1.067 | ¥1.106 | ¥1.067 | 7,056,900 | |
| ¥1.095 | -0.001 | -0.1% | ¥1.096 | ¥1.105 | ¥1.086 | 8,358,100 |
- Ticker
- Shanghai:563580
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
Wanjia CSI 800 Free Cash Flow Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Wanjia CSI 800 Free Cash Flow Index Exchange Traded Fund.