AVIC Fund Management Co., Ltd - AVIC Jingneng Photovoltaic Close Fund (SHA:508096)
China · Delayed Price · Currency is CNY 9.13
-0.04 (-0.48%)
At close: Sep 2, 2026
SHA:508096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.17 | 9.17 | 9.10 | 9.13 | 9.13 | -0.48% | 135,063 |
| Sep 1, 2026 | 9.21 | 9.21 | 9.16 | 9.17 | 9.17 | 0.11% | 83,907 |
| Aug 31, 2026 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | -0.34% | 175,100 |
| Aug 28, 2026 | 9.20 | 9.24 | 9.19 | 9.19 | 9.19 | -0.38% | 354,518 |
| Aug 27, 2026 | 9.23 | 9.25 | 9.20 | 9.23 | 9.23 | -0.02% | 690,600 |
| Aug 26, 2026 | 9.23 | 9.23 | 9.14 | 9.23 | 9.23 | 0.01% | 387,740 |
| Aug 25, 2026 | 9.24 | 9.25 | 9.19 | 9.23 | 9.23 | -0.11% | 354,763 |
| Aug 24, 2026 | 9.23 | 9.25 | 9.12 | 9.24 | 9.24 | -0.06% | 611,702 |
| Aug 21, 2026 | 9.24 | 9.25 | 9.20 | 9.24 | 9.24 | 0.05% | 451,202 |
| Aug 20, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 0.02% | 372,900 |
| Aug 19, 2026 | 9.19 | 9.24 | 9.19 | 9.24 | 9.24 | -0.02% | 393,071 |
| Aug 18, 2026 | 9.24 | 9.24 | 9.14 | 9.24 | 9.24 | 0.01% | 402,301 |
| Aug 17, 2026 | 9.28 | 9.28 | 9.20 | 9.24 | 9.24 | 0.04% | 384,601 |
| Aug 14, 2026 | 9.27 | 9.31 | 9.23 | 9.23 | 9.23 | 0.03% | 157,400 |
| Aug 13, 2026 | 9.33 | 9.33 | 9.21 | 9.23 | 9.23 | -0.38% | 106,106 |
| Aug 12, 2026 | 9.28 | 9.35 | 9.26 | 9.26 | 9.26 | -0.15% | 328,343 |
| Aug 11, 2026 | 9.28 | 9.28 | 9.22 | 9.28 | 9.28 | 0.47% | 1,420,305 |
| Aug 10, 2026 | 9.45 | 9.48 | 9.35 | 9.44 | 9.24 | 0.17% | 297,015 |
| Aug 7, 2026 | 9.37 | 9.43 | 9.37 | 9.43 | 9.22 | 0.62% | 766,916 |
| Aug 6, 2026 | 9.30 | 9.37 | 9.27 | 9.37 | 9.16 | 0.66% | 1,136,535 |
| Aug 5, 2026 | 9.33 | 9.34 | 9.30 | 9.31 | 9.10 | -0.46% | 472,343 |
| Aug 4, 2026 | 9.41 | 9.47 | 9.33 | 9.35 | 9.15 | -0.45% | 341,700 |
| Aug 3, 2026 | 9.31 | 9.42 | 9.31 | 9.39 | 9.19 | 0.42% | 466,500 |
| Jul 31, 2026 | 9.30 | 9.36 | 9.26 | 9.36 | 9.15 | 0.03% | 599,579 |
| Jul 30, 2026 | 9.32 | 9.37 | 9.32 | 9.35 | 9.15 | -0.04% | 423,013 |
| Jul 29, 2026 | 9.37 | 9.37 | 9.31 | 9.36 | 9.15 | 0.15% | 384,514 |
| Jul 28, 2026 | 9.39 | 9.39 | 9.28 | 9.34 | 9.14 | -0.46% | 89,403 |
| Jul 27, 2026 | 9.26 | 9.40 | 9.20 | 9.39 | 9.18 | 1.23% | 438,482 |
| Jul 24, 2026 | 9.26 | 9.30 | 9.24 | 9.27 | 9.07 | -0.30% | 1,087,427 |
| Jul 23, 2026 | 9.33 | 9.33 | 9.20 | 9.30 | 9.09 | -0.66% | 271,426 |
| Jul 22, 2026 | 9.42 | 9.46 | 9.31 | 9.36 | 9.15 | -1.03% | 508,933 |
| Jul 21, 2026 | 9.41 | 9.49 | 9.41 | 9.46 | 9.25 | 0.10% | 486,901 |
| Jul 20, 2026 | 9.47 | 9.52 | 9.40 | 9.45 | 9.24 | -0.62% | 99,980 |
| Jul 17, 2026 | 9.56 | 9.56 | 9.45 | 9.51 | 9.30 | -0.19% | 318,054 |
| Jul 16, 2026 | 9.38 | 9.55 | 9.38 | 9.53 | 9.32 | 1.34% | 788,577 |
| Jul 15, 2026 | 9.39 | 9.40 | 9.31 | 9.40 | 9.19 | 0.11% | 211,791 |
| Jul 14, 2026 | 9.41 | 9.42 | 9.38 | 9.39 | 9.18 | -0.59% | 259,258 |
| Jul 13, 2026 | 9.46 | 9.46 | 9.41 | 9.45 | 9.24 | -0.11% | 311,770 |
| Jul 10, 2026 | 9.33 | 9.46 | 9.33 | 9.46 | 9.25 | 0.81% | 577,821 |
| Jul 9, 2026 | 9.35 | 9.39 | 9.20 | 9.38 | 9.17 | 0.29% | 281,243 |
| Jul 8, 2026 | 9.41 | 9.45 | 9.33 | 9.35 | 9.15 | -1.10% | 672,166 |
| Jul 7, 2026 | 9.48 | 9.48 | 9.32 | 9.46 | 9.25 | -0.27% | 465,558 |
| Jul 6, 2026 | 9.46 | 9.52 | 9.43 | 9.48 | 9.27 | 0.02% | 864,204 |
| Jul 3, 2026 | 9.42 | 9.50 | 9.38 | 9.48 | 9.27 | 0.68% | 326,752 |
| Jul 2, 2026 | 9.35 | 9.42 | 9.34 | 9.42 | 9.21 | 0.51% | 528,497 |
| Jul 1, 2026 | 9.28 | 9.37 | 9.24 | 9.37 | 9.16 | 1.00% | 939,668 |
| Jun 30, 2026 | 9.25 | 9.32 | 9.19 | 9.28 | 9.07 | 0.30% | 1,166,930 |
| Jun 29, 2026 | 9.23 | 9.29 | 9.18 | 9.25 | 9.04 | 0.23% | 795,153 |
| Jun 26, 2026 | 9.25 | 9.25 | 9.15 | 9.23 | 9.02 | -0.14% | 635,601 |
| Jun 25, 2026 | 8.99 | 9.31 | 8.99 | 9.24 | 9.04 | 2.50% | 1,036,938 |