Caitong Multi-strategy Furui Mixed Launched Fund (LOF) (SHA:501028)
China · Delayed Price · Currency is CNY 1.495
+0.010 (0.67%)
At close: Sep 22, 2026
SHA:501028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 19,600 |
| Sep 21, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.27% | 173,584 |
| Sep 18, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 1.23% | 21,486 |
| Sep 17, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.81% | 3,359 |
| Sep 16, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.07% | 7,300 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.14% | 94,347 |
| Sep 14, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 44,013 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -1.00% | 57,826 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 6,823 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.07% | 19,300 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | 32,913 |
| Sep 7, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.40% | 21,458 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.34% | 15,192 |
| Sep 3, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 101,366 |
| Sep 2, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.13% | 65,767 |
| Sep 1, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.81% | 72,482 |
| Aug 31, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.55% | 50,818 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.34% | 134,457 |
| Aug 27, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.82% | 182,999 |
| Aug 26, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 44,320 |
| Aug 25, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.62% | 108,702 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 14,818 |
| Aug 21, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.56% | 9,136 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.07% | 19,153 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 43,500 |
| Aug 18, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.28% | 83,685 |
| Aug 17, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.04% | 69,617 |
| Aug 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.83% | 5,692 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.49% | 28,384 |
| Aug 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.48% | 104,096 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.56% | 64,818 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.14% | 51,296 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.21% | 73,190 |
| Aug 6, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.14% | 161,096 |
| Aug 5, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | -0.14% | 196,768 |
| Aug 4, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.28% | 192,741 |
| Aug 3, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 220,598 |
| Jul 31, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.99% | 278,216 |
| Jul 30, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.28% | 96,390 |
| Jul 29, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.57% | 111,305 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 27,222 |
| Jul 27, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.57% | 54,333 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.85% | 66,881 |
| Jul 23, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.86% | 22,000 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.99% | 52,335 |
| Jul 21, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.37% | 96,648 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.07% | 55,796 |
| Jul 17, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.69% | 309,652 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 127,547 |
| Jul 15, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 132,637 |