CCB PRINCIPAL ASSET MANAGEMENT Company - CCB PRINCIPAL ZHONGGUANCUN I (SHA:508099)
China · Delayed Price · Currency is CNY 1.303
-0.002 (-0.15%)
At close: Sep 2, 2026
SHA:508099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -0.15% | 7,965,380 |
| Sep 1, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -1.36% | 7,394,690 |
| Aug 31, 2026 | 1.32 | 1.39 | 1.29 | 1.32 | 1.32 | 0.30% | 15,125,652 |
| Aug 28, 2026 | 1.25 | 1.33 | 1.24 | 1.32 | 1.32 | 4.52% | 12,041,729 |
| Aug 27, 2026 | 1.24 | 1.29 | 1.20 | 1.26 | 1.26 | 1.45% | 14,617,508 |
| Aug 26, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 9.99% | 27,598,676 |
| Aug 25, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.25% | 16,626,206 |
| Aug 24, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.27% | 32,226,372 |
| Aug 21, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 0.63% | 12,347,393 |
| Aug 20, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.69% | 8,946,452 |
| Aug 19, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.47% | 10,860,125 |
| Aug 18, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.09% | 19,853,949 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.23% | 14,458,305 |
| Aug 14, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.19% | 4,869,962 |
| Aug 13, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.10% | 9,576,217 |
| Aug 12, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.50% | 16,726,982 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.28% | 9,372,928 |
| Aug 10, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.09% | 6,384,371 |
| Aug 7, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.82% | 6,498,317 |
| Aug 6, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 7,536,480 |
| Aug 5, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.36% | 1,943,441 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.08% | 1,957,664 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.59% | 5,567,160 |
| Jul 31, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.80% | 2,169,667 |
| Jul 30, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 767,296 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 2,095,904 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.27% | 603,856 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 1,575,009 |
| Jul 24, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.27% | 6,088,299 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 1,559,392 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 1,748,517 |
| Jul 21, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 3,202,477 |
| Jul 20, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 2,680,224 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.94% | 6,349,180 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.09% | 6,953,320 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.54% | 10,551,932 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | -0.81% | 5,539,386 |
| Jul 13, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.21 | 0.74% | 9,965,727 |
| Jul 10, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.21 | 3.39% | 3,568,687 |
| Jul 9, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | -0.25% | 2,461,582 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.17 | -1.50% | 2,384,460 |
| Jul 7, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.19 | 0.08% | 1,055,511 |
| Jul 6, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 1.01% | 3,370,623 |
| Jul 3, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 0.42% | 5,803,275 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -1.01% | 2,205,921 |
| Jul 1, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.18 | 1.02% | 1,987,490 |
| Jun 30, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.17 | 1.46% | 4,580,837 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.15 | -2.84% | 7,674,462 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.19 | -3.38% | 7,481,680 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.21 | 1.24 | 1.23 | 0.98% | 1,811,577 |