Caitong Fusheng Multi-strategy Mixed Launched Fund (LOF) (SHA:501032)
China · Delayed Price · Currency is CNY 1.837
0.00 (0.00%)
At close: Sep 23, 2026
SHA:501032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.86 | 1.91 | 1.81 | 1.84 | 1.84 | -1.24% | 268,580 |
| Sep 21, 2026 | 1.85 | 1.88 | 1.73 | 1.86 | 1.86 | 1.58% | 128,150 |
| Sep 18, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 1.61% | 109,652 |
| Sep 17, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.44% | 70,300 |
| Sep 16, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 1.80% | 98,870 |
| Sep 15, 2026 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | 0.23% | 36,700 |
| Sep 14, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.66% | 242,654 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -0.96% | 53,696 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.62% | 40,930 |
| Sep 9, 2026 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | 0.11% | 82,095 |
| Sep 8, 2026 | 1.77 | 1.82 | 1.76 | 1.77 | 1.77 | 1.20% | 219,244 |
| Sep 7, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 5.29% | 213,614 |
| Sep 4, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -3.09% | 108,700 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.35% | 108,970 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -1.26% | 60,024 |
| Sep 1, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -3.06% | 128,389 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | -0.11% | 100,811 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | 0.06% | 316,316 |
| Aug 27, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.39% | 256,975 |
| Aug 26, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.12% | 63,760 |
| Aug 25, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | -0.35% | 95,497 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | -2.78% | 155,029 |
| Aug 21, 2026 | 1.73 | 1.78 | 1.70 | 1.76 | 1.76 | 0.92% | 231,180 |
| Aug 20, 2026 | 1.75 | 1.78 | 1.69 | 1.74 | 1.74 | -1.02% | 204,985 |
| Aug 19, 2026 | 1.80 | 1.82 | 1.69 | 1.76 | 1.76 | -6.03% | 331,174 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | -1.16% | 342,450 |
| Aug 17, 2026 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 6.57% | 307,969 |
| Aug 14, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 3.01% | 231,338 |
| Aug 13, 2026 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | -0.69% | 193,232 |
| Aug 12, 2026 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 0.69% | 193,140 |
| Aug 11, 2026 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | -2.37% | 230,074 |
| Aug 10, 2026 | 1.79 | 1.83 | 1.70 | 1.77 | 1.77 | -1.34% | 415,820 |
| Aug 7, 2026 | 1.69 | 1.84 | 1.69 | 1.79 | 1.79 | 7.17% | 579,591 |
| Aug 6, 2026 | 1.63 | 1.69 | 1.60 | 1.67 | 1.67 | 2.76% | 159,495 |
| Aug 5, 2026 | 1.56 | 1.65 | 1.55 | 1.63 | 1.63 | 4.89% | 160,800 |
| Aug 4, 2026 | 1.46 | 1.56 | 1.46 | 1.55 | 1.55 | 6.37% | 89,621 |
| Aug 3, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -1.88% | 86,354 |
| Jul 31, 2026 | 1.48 | 1.56 | 1.48 | 1.49 | 1.49 | 4.57% | 156,698 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -6.99% | 82,116 |
| Jul 29, 2026 | 1.53 | 1.56 | 1.49 | 1.53 | 1.53 | -2.42% | 98,892 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | -4.74% | 95,900 |
| Jul 27, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.98% | 127,624 |
| Jul 24, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -2.28% | 206,317 |
| Jul 23, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.88% | 34,932 |
| Jul 22, 2026 | 1.70 | 1.72 | 1.64 | 1.65 | 1.65 | -3.96% | 182,569 |
| Jul 21, 2026 | 1.65 | 1.72 | 1.51 | 1.72 | 1.72 | 5.91% | 689,373 |
| Jul 20, 2026 | 1.71 | 1.72 | 1.58 | 1.62 | 1.62 | -4.53% | 419,677 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.68 | 1.70 | 1.70 | -8.65% | 342,978 |
| Jul 16, 2026 | 1.92 | 1.92 | 1.80 | 1.86 | 1.86 | -4.02% | 615,024 |
| Jul 15, 2026 | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | -2.07% | 311,763 |