Changsheng CSI One Belt and One Road Index Fund (SHA:502013)
China · Delayed Price · Currency is CNY 1.389
+0.004 (0.29%)
At close: Sep 22, 2026
SHA:502013 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 14,100 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.29% | 8,800 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.07% | 10,190 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 21,800 |
| Sep 17, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.51% | 48,043 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 68,647 |
| Sep 15, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 15,356 |
| Sep 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 39,956 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -1.49% | 17,800 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.43% | 19,100 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 43,468 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.07% | 1,428 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.14% | 60 |
| Sep 4, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.43% | 24,700 |
| Sep 3, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.14% | 24,300 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.92% | 29,400 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.21% | 7,316 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.74% | 53,877 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.06% | 5,500 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.77% | 18,132 |
| Aug 26, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 4,482 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | 13,300 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.90% | 49,100 |
| Aug 21, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.21% | 9,629 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 500 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.17% | 133,300 |
| Aug 18, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.97% | 126,126 |
| Aug 17, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.98% | 34,800 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.49% | 900 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.28% | 26,326 |
| Aug 12, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.63% | 2,455 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.63% | 45,800 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.78% | 121,207 |
| Aug 7, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.43% | 77,050 |
| Aug 6, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.64% | 209,992 |
| Aug 5, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 307,968 |
| Aug 4, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.08% | 10,100 |
| Aug 3, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 3,200 |
| Jul 31, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.14% | 87,767 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.14% | 147,712 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.09% | 41,748 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.65% | 16,800 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.30% | 11,600 |
| Jul 24, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.29% | 55,240 |
| Jul 23, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.65% | 84,111 |
| Jul 22, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.65% | 65,461 |
| Jul 21, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.60% | 74,500 |
| Jul 20, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.22% | 43,282 |
| Jul 17, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.90% | 69,265 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.94% | 19,100 |