Caitong Multi-Strategy Selected Mixed Securities Investment Fund (SHA:501001)
China · Delayed Price · Currency is CNY 1.546
+0.011 (0.72%)
At close: Sep 22, 2026
SHA:501001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.72% | 38,833 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.46% | 61,433 |
| Sep 18, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.52% | 294,699 |
| Sep 17, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.73% | 90,866 |
| Sep 16, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 0.84% | 68,320 |
| Sep 15, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.13% | 270,081 |
| Sep 14, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 86,015 |
| Sep 11, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -1.14% | 213,104 |
| Sep 10, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.19% | 54,826 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.45% | 85,426 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 1.09% | 56,220 |
| Sep 7, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.71% | 163,685 |
| Sep 4, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.52% | 114,600 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.58% | 33,108 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -3.14% | 69,900 |
| Sep 1, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 1.02% | 143,180 |
| Aug 31, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -0.57% | 30,453 |
| Aug 28, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.38% | 69,651 |
| Aug 27, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.87% | 200,924 |
| Aug 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.17% | 122,000 |
| Aug 25, 2026 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -2.42% | 59,600 |
| Aug 24, 2026 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 0.96% | 229,100 |
| Aug 21, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -1.02% | 58,104 |
| Aug 20, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | -1.01% | 313,908 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -1.98% | 306,994 |
| Aug 18, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 1.00% | 139,141 |
| Aug 17, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.46% | 84,744 |
| Aug 14, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.75% | 50,633 |
| Aug 13, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.13% | 238,662 |
| Aug 12, 2026 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | 0.38% | 164,180 |
| Aug 11, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.87% | 285,915 |
| Aug 10, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.55% | 323,145 |
| Aug 7, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.29% | 504,798 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.38% | 210,942 |
| Aug 5, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.70% | 259,201 |
| Aug 4, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.07% | 52,988 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.26% | 94,706 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 0.33% | 160,446 |
| Jul 30, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.85% | 38,745 |
| Jul 29, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 0.26% | 60,435 |
| Jul 28, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.26% | 55,274 |
| Jul 27, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.34% | 145,089 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.10% | 97,008 |
| Jul 23, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 1.80% | 89,658 |
| Jul 22, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 128,391 |
| Jul 21, 2026 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.55% | 140,433 |
| Jul 20, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.60% | 184,713 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 257,274 |
| Jul 16, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.80% | 244,016 |
| Jul 15, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.49% | 214,393 |