MINSHENG ROYAL FUND MANAGEMENT CO - MSR SciTech Investment 3 Year Mixed Fund (SHA:501200)
China · Delayed Price · Currency is CNY 1.455
-0.012 (-0.82%)
At close: Sep 22, 2026
SHA:501200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -0.82% | 299,854 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.54% | 272,927 |
| Sep 18, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 3.65% | 443,979 |
| Sep 17, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.42% | 204,119 |
| Sep 16, 2026 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 4.27% | 289,999 |
| Sep 15, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 2.95% | 162,259 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.35% | 86,415 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -1.83% | 245,490 |
| Sep 10, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 49,090 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.23% | 79,965 |
| Sep 8, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.65% | 226,493 |
| Sep 7, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 3.72% | 407,348 |
| Sep 4, 2026 | 1.41 | 1.43 | 1.33 | 1.34 | 1.34 | -3.24% | 448,960 |
| Sep 3, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.79% | 297,349 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -1.69% | 237,097 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.46% | 490,630 |
| Aug 31, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 1.44% | 369,601 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.28% | 342,803 |
| Aug 27, 2026 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 3.05% | 601,813 |
| Aug 26, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 4.11% | 741,116 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -2.80% | 626,392 |
| Aug 24, 2026 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | -2.06% | 507,410 |
| Aug 21, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.76% | 271,739 |
| Aug 20, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -0.07% | 460,623 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.43 | 1.45 | 1.45 | -7.06% | 1,010,995 |
| Aug 18, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.13% | 670,456 |
| Aug 17, 2026 | 1.47 | 1.56 | 1.46 | 1.56 | 1.56 | 6.65% | 773,090 |
| Aug 14, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | 0.55% | 496,430 |
| Aug 13, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -1.49% | 863,996 |
| Aug 12, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 1.45% | 456,382 |
| Aug 11, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.69% | 734,156 |
| Aug 10, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.89% | 1,419,590 |
| Aug 7, 2026 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 3.54% | 1,021,037 |
| Aug 6, 2026 | 1.37 | 1.43 | 1.34 | 1.41 | 1.41 | 1.87% | 893,622 |
| Aug 5, 2026 | 1.29 | 1.41 | 1.27 | 1.39 | 1.39 | 7.85% | 923,027 |
| Aug 4, 2026 | 1.23 | 1.31 | 1.18 | 1.29 | 1.29 | 4.55% | 1,311,177 |
| Aug 3, 2026 | 1.31 | 1.32 | 1.21 | 1.23 | 1.23 | -8.21% | 1,421,937 |
| Jul 31, 2026 | 1.34 | 1.41 | 1.34 | 1.34 | 1.34 | 4.44% | 1,659,581 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | -8.29% | 1,036,553 |
| Jul 29, 2026 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | -1.20% | 1,395,512 |
| Jul 28, 2026 | 1.49 | 1.52 | 1.41 | 1.42 | 1.42 | -7.39% | 1,257,366 |
| Jul 27, 2026 | 1.48 | 1.54 | 1.44 | 1.53 | 1.53 | 2.14% | 1,455,179 |
| Jul 24, 2026 | 1.42 | 1.51 | 1.41 | 1.50 | 1.50 | 2.25% | 1,588,106 |
| Jul 23, 2026 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -3.94% | 1,618,403 |
| Jul 22, 2026 | 1.53 | 1.60 | 1.50 | 1.52 | 1.52 | 2.76% | 1,966,532 |
| Jul 21, 2026 | 1.36 | 1.48 | 1.28 | 1.48 | 1.48 | 10.01% | 2,303,667 |
| Jul 20, 2026 | 1.42 | 1.46 | 1.30 | 1.35 | 1.35 | -4.80% | 1,141,891 |
| Jul 17, 2026 | 1.50 | 1.52 | 1.41 | 1.42 | 1.42 | -7.81% | 1,736,357 |
| Jul 16, 2026 | 1.50 | 1.64 | 1.50 | 1.54 | 1.54 | -4.42% | 2,739,126 |
| Jul 15, 2026 | 1.73 | 1.75 | 1.59 | 1.61 | 1.61 | -5.97% | 2,239,957 |