Cib Fund Management Co.,Ltd. - Cib Cis 300 ETF (SHA:510370)
China · Delayed Price · Currency is CNY 1.022
+0.002 (0.20%)
At close: Sep 22, 2026
SHA:510370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.20% | 1,671,900 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 2,426,400 |
| Sep 18, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.10% | 848,200 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 3,156,200 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 1,848,400 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 1,173,300 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 1,370,000 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,873,600 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 1,432,100 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.20% | 1,489,900 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 1,452,700 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 1,030,700 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,718,400 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.10% | 2,882,600 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 2,472,100 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.10% | 937,200 |
| Aug 31, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,603,100 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 1,477,800 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 1,366,900 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,604,300 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 1,911,100 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.06% | 1,224,800 |
| Aug 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 1,416,100 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.19% | 793,600 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 3,088,400 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.38% | 2,462,200 |
| Aug 17, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.72% | 2,695,200 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 1,764,600 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.38% | 2,842,700 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 2,227,500 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 1,892,000 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.19% | 2,069,900 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 3,879,900 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 3,111,500 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.26% | 2,429,000 |
| Aug 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.18% | 1,952,300 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.16% | 3,608,400 |
| Jul 31, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.08% | 4,430,400 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.16% | 6,217,000 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.68% | 2,788,400 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.56% | 3,660,300 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.06% | 1,112,200 |
| Jul 24, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.79% | 3,163,900 |
| Jul 23, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.47% | 4,285,400 |
| Jul 22, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.66% | 7,252,800 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.71% | 7,487,300 |
| Jul 20, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 6,104,000 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.13% | 9,865,900 |
| Jul 16, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.77% | 8,393,100 |
| Jul 15, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 2,165,100 |